{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"7.99","1":"7.99"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"7.96","1":"7.96"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"7.62","1":"7.62"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"7.81","1":"7.81"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"8.72","1":"8.72"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"8.61","1":"8.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"8.30","1":"8.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"8.18","1":"8.18"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"7.82","1":"7.82"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"7.73","1":"7.73"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"7.71","1":"7.71"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"7.83","1":"7.83"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"7.70","1":"7.70"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"7.41","1":"7.41"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"7.02","1":"7.02"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"6.79","1":"6.79"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"6.80","1":"6.80"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"6.87","1":"6.87"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"7.00","1":"7.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"6.71","1":"6.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"7.19","1":"7.19"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"7.24","1":"7.24"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"7.31","1":"7.31"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"7.35","1":"7.35"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"7.06","1":"7.06"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"6.41","1":"6.41"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"6.60","1":"6.60"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"6.39","1":"6.39"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"8.11","1":"8.11"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"8.01","1":"8.01"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"7.99","1":"7.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"7.86","1":"7.86"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"7.53","1":"7.53"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"7.42","1":"7.42"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"7.30","1":"7.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"7.19","1":"7.19"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"7.31","1":"7.31"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"7.59","1":"7.59"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"7.46","1":"7.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"7.42","1":"7.42"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"7.36","1":"7.36"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"7.35","1":"7.35"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"7.15","1":"7.15"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"7.20","1":"7.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"7.15","1":"7.15"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"6.86","1":"6.86"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"5.86","1":"5.86"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"5.84","1":"5.84"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"6.11","1":"6.11"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"5.98","1":"5.98"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"5.88","1":"5.88"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"5.75","1":"5.75"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"5.94","1":"5.94"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"6.15","1":"6.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"5.78","1":"5.78"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"5.78","1":"5.78"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"5.69","1":"5.69"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"5.72","1":"5.72"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"5.16","1":"5.16"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"5.05","1":"5.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"5.10","1":"5.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"5.27","1":"5.27"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"5.38","1":"5.38"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"5.21","1":"5.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"5.62","1":"5.62"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"5.23","1":"5.23"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"5.16","1":"5.16"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"5.12","1":"5.12"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"5.01","1":"5.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"4.79","1":"4.79"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"4.75","1":"4.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"4.36","1":"4.36"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"4.39","1":"4.39"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"3.43","1":"3.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"3.42","1":"3.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"3.40","1":"3.40"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"2.90","1":"2.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"2.90","1":"2.90"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"2.81","1":"2.81"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"2.83","1":"2.83"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"2.69","1":"2.69"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"3.36","1":"3.36"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"3.45","1":"3.45"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"4.09","1":"4.09"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"4.35","1":"4.35"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"3.83","1":"3.83"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"3.83","1":"3.83"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"3.63","1":"3.63"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"3.69","1":"3.69"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"3.74","1":"3.74"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"3.61","1":"3.61"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"3.76","1":"3.76"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"3.70","1":"3.70"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"3.76","1":"3.76"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"4.30","1":"4.30"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"4.18","1":"4.18"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"4.00","1":"4.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"3.92","1":"3.92"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"3.93","1":"3.93"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"3.85","1":"3.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"3.89","1":"3.89"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"3.87","1":"3.87"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"4.00","1":"4.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"4.03","1":"4.03"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"4.04","1":"4.04"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"4.00","1":"4.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"4.20","1":"4.20"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"4.16","1":"4.16"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"4.08","1":"4.08"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"4.04","1":"4.04"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"4.52","1":"4.52"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"4.39","1":"4.39"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"4.35","1":"4.35"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"4.29","1":"4.29"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"4.39","1":"4.39"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"4.30","1":"4.30"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"4.41","1":"4.41"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"4.18","1":"4.18"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"4.23","1":"4.23"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"4.24","1":"4.24"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"4.16","1":"4.16"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"4.16","1":"4.16"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"4.12","1":"4.12"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"4.03","1":"4.03"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"3.90","1":"3.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"4.24","1":"4.24"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"4.22","1":"4.22"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"4.19","1":"4.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"4.27","1":"4.27"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"4.32","1":"4.32"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"4.15","1":"4.15"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"4.28","1":"4.28"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"4.53","1":"4.53"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"4.51","1":"4.51"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"4.57","1":"4.57"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"4.49","1":"4.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"4.50","1":"4.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"4.73","1":"4.73"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"4.83","1":"4.83"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"5.38","1":"5.38"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"5.34","1":"5.34"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"5.20","1":"5.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"5.12","1":"5.12"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"5.12","1":"5.12"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"5.04","1":"5.04"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"5.15","1":"5.15"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"5.19","1":"5.19"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"5.20","1":"5.20"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"5.76","1":"5.76"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"6.02","1":"6.02"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"6.11","1":"6.11"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"6.09","1":"6.09"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"5.99","1":"5.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"6.24","1":"6.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"6.20","1":"6.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"6.39","1":"6.39"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"6.32","1":"6.32"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"6.48","1":"6.48"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"6.22","1":"6.22"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"6.05","1":"6.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"6.10","1":"6.10"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"6.06","1":"6.06"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"5.98","1":"5.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"6.05","1":"6.05"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"5.95","1":"5.95"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"6.07","1":"6.07"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"6.13","1":"6.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"6.02","1":"6.02"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"5.89","1":"5.89"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"5.96","1":"5.96"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"5.87","1":"5.87"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"5.98","1":"5.98"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"5.84","1":"5.84"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"5.72","1":"5.72"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"5.70","1":"5.70"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"5.69","1":"5.69"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"5.99","1":"5.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"6.04","1":"6.04"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"5.99","1":"5.99"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"5.94","1":"5.94"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"5.90","1":"5.90"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"5.95","1":"5.95"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"5.88","1":"5.88"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"5.96","1":"5.96"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"6.03","1":"6.03"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"6.24","1":"6.24"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"6.69","1":"6.69"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"7.69","1":"7.69"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"8.64","1":"8.64"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"9.42","1":"9.42"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"8.42","1":"8.42"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"7.91","1":"7.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"7.67","1":"7.67"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"8.16","1":"8.16"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"8.26","1":"8.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"8.69","1":"8.69"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"9.32","1":"9.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"9.29","1":"9.29"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"8.75","1":"8.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"8.49","1":"8.49"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"8.70","1":"8.70"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"8.54","1":"8.54"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"8.06","1":"8.06"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"8.08","1":"8.08"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"7.89","1":"7.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"7.52","1":"7.52"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"7.40","1":"7.40"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"6.85","1":"6.85"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"6.54","1":"6.54"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"7.20","1":"7.20"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"7.15","1":"7.15"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"7.13","1":"7.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"6.83","1":"6.83"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"6.76","1":"6.76"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"6.94","1":"6.94"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"7.27","1":"7.27"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"7.10","1":"7.10"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"7.22","1":"7.22"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"7.59","1":"7.59"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"7.91","1":"7.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"7.70","1":"7.70"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"7.81","1":"7.81"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"7.80","1":"7.80"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"7.63","1":"7.63"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"7.59","1":"7.59"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"7.06","1":"7.06"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"6.73","1":"6.73"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"7.11","1":"7.11"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"6.93","1":"6.93"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"7.10","1":"7.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"7.03","1":"7.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"7.02","1":"7.02"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"7.01","1":"7.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"6.79","1":"6.79"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"6.93","1":"6.93"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"6.95","1":"6.95"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"6.79","1":"6.79"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"6.78","1":"6.78"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"6.85","1":"6.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"6.64","1":"6.64"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"6.51","1":"6.51"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"6.53","1":"6.53"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"6.69","1":"6.69"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"6.74","1":"6.74"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"6.64","1":"6.64"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"6.50","1":"6.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"6.54","1":"6.54"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"6.61","1":"6.61"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"7.25","1":"7.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"7.00","1":"7.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"7.00","1":"7.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"6.98","1":"6.98"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"7.17","1":"7.17"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"7.04","1":"7.04"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"7.04","1":"7.04"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"7.17","1":"7.17"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"7.05","1":"7.05"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"7.00","1":"7.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"7.18","1":"7.18"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"7.01","1":"7.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"6.85","1":"6.85"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"6.57","1":"6.57"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"6.61","1":"6.61"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"6.83","1":"6.83"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"7.11","1":"7.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"6.97","1":"6.97"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"7.09","1":"7.09"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"7.00","1":"7.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"7.02","1":"7.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"7.03","1":"7.03"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"7.41","1":"7.41"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"7.22","1":"7.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"7.11","1":"7.11"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"7.12","1":"7.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"6.87","1":"6.87"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"7.36","1":"7.36"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"7.16","1":"7.16"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"7.05","1":"7.05"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"6.97","1":"6.97"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"6.96","1":"6.96"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"7.07","1":"7.07"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"6.91","1":"6.91"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"7.20","1":"7.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"7.02","1":"7.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"6.96","1":"6.96"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"6.82","1":"6.82"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"6.90","1":"6.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"6.84","1":"6.84"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"6.86","1":"6.86"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"6.80","1":"6.80"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"6.75","1":"6.75"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"6.51","1":"6.51"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"6.90","1":"6.90"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"6.97","1":"6.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"6.80","1":"6.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"6.74","1":"6.74"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"6.78","1":"6.78"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"6.79","1":"6.79"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"6.98","1":"6.98"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"6.91","1":"6.91"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"7.21","1":"7.21"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"7.06","1":"7.06"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"6.91","1":"6.91"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"6.64","1":"6.64"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"6.80","1":"6.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"6.74","1":"6.74"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"6.52","1":"6.52"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"6.59","1":"6.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"6.66","1":"6.66"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"6.39","1":"6.39"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"6.38","1":"6.38"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"6.22","1":"6.22"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"5.89","1":"5.89"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"5.80","1":"5.80"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"5.47","1":"5.47"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"5.65","1":"5.65"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"5.85","1":"5.85"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"5.85","1":"5.85"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"6.01","1":"6.01"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"5.79","1":"5.79"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"5.77","1":"5.77"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"5.81","1":"5.81"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"5.83","1":"5.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"5.82","1":"5.82"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"5.70","1":"5.70"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"5.46","1":"5.46"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"5.52","1":"5.52"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"5.72","1":"5.72"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"5.45","1":"5.45"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"5.48","1":"5.48"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"5.26","1":"5.26"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"5.28","1":"5.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"5.20","1":"5.20"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"5.26","1":"5.26"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"5.20","1":"5.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"5.13","1":"5.13"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"5.17","1":"5.17"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"5.17","1":"5.17"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"5.15","1":"5.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"5.13","1":"5.13"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"5.10","1":"5.10"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"5.18","1":"5.18"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"5.13","1":"5.13"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"5.06","1":"5.06"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"5.02","1":"5.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"5.03","1":"5.03"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"4.98","1":"4.98"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"4.94","1":"4.94"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"4.84","1":"4.84"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"4.71","1":"4.71"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"4.51","1":"4.51"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"4.70","1":"4.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"4.64","1":"4.64"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"4.78","1":"4.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"5.14","1":"5.14"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"5.08","1":"5.08"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"6.08","1":"6.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"7.08","1":"7.08"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"7.42","1":"7.42"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"6.99","1":"6.99"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"7.34","1":"7.34"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"7.12","1":"7.12"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"6.83","1":"6.83"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"6.88","1":"6.88"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"7.34","1":"7.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"7.12","1":"7.12"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"7.19","1":"7.19"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"7.24","1":"7.24"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"7.29","1":"7.29"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"7.29","1":"7.29"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"6.97","1":"6.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"6.96","1":"6.96"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"6.90","1":"6.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"6.98","1":"6.98"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"6.99","1":"6.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"7.00","1":"7.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"8.00","1":"8.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"7.42","1":"7.42"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"7.39","1":"7.39"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"7.74","1":"7.74"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"8.32","1":"8.32"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"8.21","1":"8.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"9.21","1":"9.21"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"10.21","1":"10.21"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"9.74","1":"9.74"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"9.50","1":"9.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"11.39","1":"11.39"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"12.39","1":"12.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"13.34","1":"13.34"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"12.71","1":"12.71"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"13.15","1":"13.15"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"14.15","1":"14.15"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"15.14","1":"15.14"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"14.89","1":"14.89"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"13.78","1":"13.78"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"12.75","1":"12.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"12.97","1":"12.97"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"12.01","1":"12.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"12.74","1":"12.74"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"12.18","1":"12.18"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"11.95","1":"11.95"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"10.95","1":"10.95"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.68","1":"10.68"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"11.68","1":"11.68"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"11.14","1":"11.14"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"11.56","1":"11.56"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"11.86","1":"11.86"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"11.66","1":"11.66"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"11.18","1":"11.18"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"11.26","1":"11.26"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.51","1":"10.51"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"11.02","1":"11.02"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"11.39","1":"11.39"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.92","1":"10.92"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.57","1":"10.57"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.02","1":"10.02"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.46","1":"10.46"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.57","1":"10.57"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"11.57","1":"11.57"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"11.40","1":"11.40"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"11.35","1":"11.35"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"10.80","1":"10.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"11.25","1":"11.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"12.19","1":"12.19"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"11.72","1":"11.72"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"11.39","1":"11.39"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"11.49","1":"11.49"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"11.26","1":"11.26"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"11.03","1":"11.03"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.81","1":"10.81"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"10.67","1":"10.67"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"10.59","1":"10.59"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.25","1":"10.25"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"10.36","1":"10.36"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"10.14","1":"10.14"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"9.73","1":"9.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"9.72","1":"9.72"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"9.83","1":"9.83"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"9.66","1":"9.66"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"9.24","1":"9.24"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"8.25","1":"8.25"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"7.61","1":"7.61"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"7.29","1":"7.29"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"7.01","1":"7.01"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"7.80","1":"7.80"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"7.22","1":"7.22"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"7.51","1":"7.51"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"7.55","1":"7.55"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"7.66","1":"7.66"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"7.93","1":"7.93"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"7.73","1":"7.73"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"7.75","1":"7.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"6.50","1":"6.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"6.86","1":"6.86"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"6.73","1":"6.73"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"6.60","1":"6.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"6.77","1":"6.77"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"6.45","1":"6.45"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"6.35","1":"6.35"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"6.24","1":"6.24"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"6.30","1":"6.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"6.34","1":"6.34"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"7.29","1":"7.29"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"7.06","1":"7.06"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"7.48","1":"7.48"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"7.45","1":"7.45"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"7.47","1":"7.47"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"8.01","1":"8.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"8.20","1":"8.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"7.70","1":"7.70"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"7.20","1":"7.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"6.70","1":"6.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"6.61","1":"6.61"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"6.69","1":"6.69"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"7.01","1":"7.01"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"6.68","1":"6.68"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"6.54","1":"6.54"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"6.47","1":"6.47"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"6.25","1":"6.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"5.86","1":"5.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"5.66","1":"5.66"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"6.21","1":"6.21"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"7.06","1":"7.06"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"6.84","1":"6.84"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"6.60","1":"6.60"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"6.70","1":"6.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"5.76","1":"5.76"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"5.50","1":"5.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"6.05","1":"6.05"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"6.09","1":"6.09"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"6.51","1":"6.51"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"6.16","1":"6.16"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"5.99","1":"5.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"5.69","1":"5.69"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"6.03","1":"6.03"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"6.74","1":"6.74"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"6.19","1":"6.19"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"6.20","1":"6.20"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"6.38","1":"6.38"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"6.30","1":"6.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"6.77","1":"6.77"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"6.43","1":"6.43"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"6.31","1":"6.31"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"6.21","1":"6.21"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"6.28","1":"6.28"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"6.30","1":"6.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"6.35","1":"6.35"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"6.32","1":"6.32"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"6.55","1":"6.55"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"6.43","1":"6.43"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"6.19","1":"6.19"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"6.20","1":"6.20"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"6.37","1":"6.37"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"7.02","1":"7.02"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"6.65","1":"6.65"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"6.42","1":"6.42"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"6.44","1":"6.44"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"6.40","1":"6.40"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"6.30","1":"6.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"5.86","1":"5.86"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"6.07","1":"6.07"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"6.10","1":"6.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"5.92","1":"5.92"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"5.88","1":"5.88"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"5.94","1":"5.94"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"5.85","1":"5.85"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"5.87","1":"5.87"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"6.04","1":"6.04"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"6.06","1":"6.06"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"6.15","1":"6.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"6.07","1":"6.07"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"6.11","1":"6.11"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"5.99","1":"5.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"6.00","1":"6.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"6.06","1":"6.06"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"5.94","1":"5.94"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"6.10","1":"6.10"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"5.93","1":"5.93"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"5.95","1":"5.95"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"5.90","1":"5.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"5.91","1":"5.91"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"5.85","1":"5.85"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"5.80","1":"5.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"5.55","1":"5.55"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"5.65","1":"5.65"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"5.20","1":"5.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"5.30","1":"5.30"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"5.48","1":"5.48"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"5.66","1":"5.66"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"5.53","1":"5.53"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"6.14","1":"6.14"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"5.90","1":"5.90"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"5.30","1":"5.30"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"5.14","1":"5.14"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"5.11","1":"5.11"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"5.40","1":"5.40"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"5.21","1":"5.21"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"5.04","1":"5.04"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"5.20","1":"5.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"5.16","1":"5.16"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"5.13","1":"5.13"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"4.97","1":"4.97"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"4.96","1":"4.96"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"5.10","1":"5.10"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"5.00","1":"5.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"5.07","1":"5.07"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"5.30","1":"5.30"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"5.49","1":"5.49"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"5.34","1":"5.34"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"5.57","1":"5.57"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"5.50","1":"5.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"5.20","1":"5.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"5.17","1":"5.17"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"5.28","1":"5.28"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"5.35","1":"5.35"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"5.35","1":"5.35"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"5.84","1":"5.84"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"6.06","1":"6.06"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"5.88","1":"5.88"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"5.95","1":"5.95"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"5.90","1":"5.90"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"5.72","1":"5.72"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"5.74","1":"5.74"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"5.61","1":"5.61"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"5.60","1":"5.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"5.55","1":"5.55"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"5.59","1":"5.59"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"5.60","1":"5.60"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"5.30","1":"5.30"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"5.20","1":"5.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"5.12","1":"5.12"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"4.70","1":"4.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"4.65","1":"4.65"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"5.01","1":"5.01"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"4.95","1":"4.95"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"4.80","1":"4.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"4.50","1":"4.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"4.53","1":"4.53"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"4.64","1":"4.64"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"4.55","1":"4.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"4.60","1":"4.60"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"4.40","1":"4.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"4.33","1":"4.33"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"4.49","1":"4.49"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"4.60","1":"4.60"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"4.79","1":"4.79"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"4.78","1":"4.78"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"4.59","1":"4.59"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"4.58","1":"4.58"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"4.40","1":"4.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"4.38","1":"4.38"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"4.35","1":"4.35"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"4.27","1":"4.27"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"4.30","1":"4.30"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"4.42","1":"4.42"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"4.70","1":"4.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"4.50","1":"4.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"4.70","1":"4.70"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"4.45","1":"4.45"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"4.69","1":"4.69"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"4.50","1":"4.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"4.49","1":"4.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"4.68","1":"4.68"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"4.51","1":"4.51"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"4.70","1":"4.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"4.20","1":"4.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"4.32","1":"4.32"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"4.28","1":"4.28"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"4.35","1":"4.35"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"4.37","1":"4.37"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"4.44","1":"4.44"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"4.35","1":"4.35"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"4.28","1":"4.28"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"4.33","1":"4.33"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"4.31","1":"4.31"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"4.42","1":"4.42"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"4.40","1":"4.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"4.30","1":"4.30"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"4.08","1":"4.08"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"4.03","1":"4.03"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"3.77","1":"3.77"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"3.98","1":"3.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"3.89","1":"3.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"3.90","1":"3.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"4.00","1":"4.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"3.82","1":"3.82"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"3.90","1":"3.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"3.96","1":"3.96"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"4.25","1":"4.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"4.20","1":"4.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"4.45","1":"4.45"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"4.33","1":"4.33"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"4.19","1":"4.19"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"4.46","1":"4.46"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"4.64","1":"4.64"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"4.83","1":"4.83"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"5.23","1":"5.23"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"4.95","1":"4.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"4.81","1":"4.81"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"4.75","1":"4.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"5.20","1":"5.20"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"5.05","1":"5.05"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"5.00","1":"5.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"4.78","1":"4.78"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"4.75","1":"4.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"4.92","1":"4.92"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"4.80","1":"4.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"4.74","1":"4.74"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"4.52","1":"4.52"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"4.56","1":"4.56"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"4.70","1":"4.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"4.58","1":"4.58"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"4.60","1":"4.60"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"4.55","1":"4.55"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"4.49","1":"4.49"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"4.35","1":"4.35"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"4.44","1":"4.44"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"4.66","1":"4.66"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"4.54","1":"4.54"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"4.50","1":"4.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"4.62","1":"4.62"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"4.59","1":"4.59"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"4.51","1":"4.51"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"4.50","1":"4.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"4.70","1":"4.70"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"5.12","1":"5.12"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"6.07","1":"6.07"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"7.07","1":"7.07"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"8.07","1":"8.07"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"8.53","1":"8.53"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"9.29","1":"9.29"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"10.29","1":"10.29"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"11.21","1":"11.21"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"10.21","1":"10.21"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"9.21","1":"9.21"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"9.43","1":"9.43"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"8.80","1":"8.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"9.10","1":"9.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"9.31","1":"9.31"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"9.16","1":"9.16"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.16","1":"10.16"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"11.16","1":"11.16"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"11.41","1":"11.41"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"10.55","1":"10.55"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"9.75","1":"9.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"10.74","1":"10.74"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"10.79","1":"10.79"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"10.32","1":"10.32"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"10.27","1":"10.27"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"9.85","1":"9.85"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"10.10","1":"10.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"10.06","1":"10.06"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"10.04","1":"10.04"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"9.90","1":"9.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"10.93","1":"10.93"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"11.93","1":"11.93"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"11.87","1":"11.87"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"11.98","1":"11.98"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"12.98","1":"12.98"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"13.98","1":"13.98"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.29","1":"14.29"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.97","1":"13.97"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.01","1":"15.01"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"16.13","1":"16.13"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"16.39","1":"16.39"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.57","1":"15.57"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"16.68","1":"16.68"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"17.70","1":"17.70"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.46","1":"16.46"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"15.23","1":"15.23"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"14.55","1":"14.55"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.46","1":"13.46"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"12.47","1":"12.47"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.47","1":"11.47"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.25","1":"11.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.09","1":"12.09"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.09","1":"13.09"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.09","1":"14.09"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.49","1":"13.49"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.47","1":"13.47"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.19","1":"14.19"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"15.25","1":"15.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.54","1":"15.54"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.24","1":"15.24"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"14.97","1":"14.97"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"13.92","1":"13.92"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"14.96","1":"14.96"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"14.94","1":"14.94"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"14.33","1":"14.33"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.16","1":"13.16"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.05","1":"13.05"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"13.07","1":"13.07"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"13.26","1":"13.26"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"14.26","1":"14.26"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.29","1":"14.29"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"13.44","1":"13.44"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"14.11","1":"14.11"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.48","1":"14.48"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.26","1":"14.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"14.43","1":"14.43"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.03","1":"14.03"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"14.05","1":"14.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"13.60","1":"13.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.15","1":"13.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.70","1":"12.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.86","1":"11.86"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.53","1":"11.53"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.53","1":"12.53"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.69","1":"12.69"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"11.70","1":"11.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.80","1":"10.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.76","1":"11.76"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.40","1":"11.40"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.07","1":"12.07"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.91","1":"11.91"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.80","1":"11.80"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.04","1":"12.04"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"12.05","1":"12.05"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.33","1":"12.33"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"12.14","1":"12.14"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.23","1":"12.23"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.26","1":"12.26"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"12.30","1":"12.30"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"12.53","1":"12.53"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.25","1":"12.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.80","1":"11.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"11.71","1":"11.71"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.70","1":"11.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"11.60","1":"11.60"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.61","1":"11.61"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"11.11","1":"11.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.49","1":"11.49"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.34","1":"11.34"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.14","1":"11.14"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.08","1":"11.08"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.32","1":"11.32"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.11","1":"11.11"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.00","1":"11.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.85","1":"10.85"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.88","1":"10.88"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.42","1":"11.42"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.40","1":"11.40"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.31","1":"11.31"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.40","1":"11.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.02","1":"11.02"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.54","1":"10.54"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.05","1":"10.05"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"9.75","1":"9.75"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"9.85","1":"9.85"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"9.78","1":"9.78"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.78","1":"10.78"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.09","1":"11.09"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.63","1":"10.63"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.67","1":"10.67"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.23","1":"10.23"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.26","1":"10.26"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.40","1":"10.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"10.30","1":"10.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.99","1":"9.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"10.02","1":"10.02"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"11.02","1":"11.02"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"10.66","1":"10.66"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.68","1":"10.68"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"10.86","1":"10.86"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.01","1":"11.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.78","1":"10.78"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.73","1":"10.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.56","1":"10.56"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.39","1":"11.39"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"10.95","1":"10.95"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.97","1":"10.97"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.52","1":"10.52"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"10.52","1":"10.52"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"10.42","1":"10.42"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"10.20","1":"10.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"10.96","1":"10.96"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"10.74","1":"10.74"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"11.14","1":"11.14"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"11.04","1":"11.04"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.55","1":"11.55"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"11.77","1":"11.77"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"12.23","1":"12.23"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"12.06","1":"12.06"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"12.23","1":"12.23"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"12.74","1":"12.74"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"13.74","1":"13.74"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.53","1":"13.53"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"13.21","1":"13.21"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"13.61","1":"13.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"13.29","1":"13.29"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.02","1":"13.02"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.11","1":"13.11"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"13.08","1":"13.08"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"12.80","1":"12.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.95","1":"12.95"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.99","1":"12.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"13.39","1":"13.39"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"13.02","1":"13.02"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.71","1":"12.71"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.69","1":"12.69"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.04","1":"12.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.10","1":"12.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.08","1":"12.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"13.08","1":"13.08"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"14.08","1":"14.08"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"15.14","1":"15.14"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"14.23","1":"14.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"13.95","1":"13.95"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"14.38","1":"14.38"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"15.46","1":"15.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"15.94","1":"15.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.01","1":"15.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.36","1":"15.36"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.38","1":"15.38"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"16.32","1":"16.32"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"16.60","1":"16.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"15.98","1":"15.98"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"17.10","1":"17.10"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"16.41","1":"16.41"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"16.39","1":"16.39"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"17.62","1":"17.62"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"17.92","1":"17.92"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"17.62","1":"17.62"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"17.28","1":"17.28"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"15.98","1":"15.98"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.12","1":"16.12"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.12","1":"16.12"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.44","1":"16.44"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.55","1":"16.55"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.50","1":"16.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"16.09","1":"16.09"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"16.36","1":"16.36"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"16.55","1":"16.55"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.35","1":"16.35"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.27","1":"16.27"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"16.50","1":"16.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"16.26","1":"16.26"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"16.28","1":"16.28"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"16.29","1":"16.29"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.22","1":"16.22"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"16.03","1":"16.03"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"16.31","1":"16.31"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"16.25","1":"16.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.70","1":"16.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.13","1":"17.13"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.04","1":"17.04"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.89","1":"16.89"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.35","1":"16.35"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"16.50","1":"16.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.15","1":"16.15"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"15.98","1":"15.98"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.76","1":"15.76"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.77","1":"15.77"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"15.33","1":"15.33"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"14.61","1":"14.61"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"15.71","1":"15.71"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"15.56","1":"15.56"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"15.32","1":"15.32"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"15.58","1":"15.58"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"15.36","1":"15.36"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"16.07","1":"16.07"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"15.56","1":"15.56"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.56","1":"15.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.94","1":"15.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"15.53","1":"15.53"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"15.71","1":"15.71"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.10","1":"16.10"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"15.80","1":"15.80"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.44","1":"16.44"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.03","1":"16.03"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.07","1":"16.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.05","1":"16.05"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"15.70","1":"15.70"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.89","1":"15.89"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.75","1":"15.75"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.82","1":"15.82"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"15.65","1":"15.65"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"16.01","1":"16.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.61","1":"16.61"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.51","1":"17.51"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.82","1":"18.82"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.99","1":"18.99"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"19.35","1":"19.35"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.84","1":"18.84"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.57","1":"18.57"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.75","1":"17.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.82","1":"18.82"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.15","1":"18.15"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.63","1":"17.63"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.31","1":"16.31"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"15.16","1":"15.16"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"15.53","1":"15.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"15.65","1":"15.65"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"14.48","1":"14.48"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"14.35","1":"14.35"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.96","1":"14.96"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.96","1":"14.96"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.46","1":"15.46"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"16.30","1":"16.30"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"16.01","1":"16.01"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.60","1":"15.60"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.95","1":"15.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"15.69","1":"15.69"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"16.45","1":"16.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"15.64","1":"15.64"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"15.38","1":"15.38"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.62","1":"14.62"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"14.37","1":"14.37"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.93","1":"13.93"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.96","1":"13.96"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.35","1":"14.35"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"13.83","1":"13.83"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.78","1":"13.78"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.69","1":"13.69"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.62","1":"13.62"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.75","1":"13.75"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.91","1":"13.91"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"14.14","1":"14.14"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"14.70","1":"14.70"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.93","1":"13.93"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.37","1":"13.37"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.32","1":"13.32"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.91","1":"13.91"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"14.29","1":"14.29"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"15.36","1":"15.36"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"16.51","1":"16.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"15.63","1":"15.63"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"15.73","1":"15.73"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"15.85","1":"15.85"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"16.07","1":"16.07"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"16.24","1":"16.24"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"15.89","1":"15.89"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"15.91","1":"15.91"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"15.74","1":"15.74"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"15.91","1":"15.91"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"16.00","1":"16.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"15.93","1":"15.93"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"16.33","1":"16.33"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"16.01","1":"16.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"16.12","1":"16.12"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"16.27","1":"16.27"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"15.45","1":"15.45"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"14.65","1":"14.65"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"15.27","1":"15.27"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"15.16","1":"15.16"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"14.93","1":"14.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"14.94","1":"14.94"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"14.97","1":"14.97"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"14.65","1":"14.65"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"14.82","1":"14.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.88","1":"14.88"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.84","1":"14.84"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"15.84","1":"15.84"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"15.56","1":"15.56"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"15.28","1":"15.28"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"16.43","1":"16.43"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"17.66","1":"17.66"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"18.51","1":"18.51"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"18.35","1":"18.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.73","1":"19.73"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"19.31","1":"19.31"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.76","1":"20.76"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.32","1":"22.32"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"22.81","1":"22.81"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.92","1":"23.92"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"25.71","1":"25.71"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"27.64","1":"27.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"28.72","1":"28.72"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"30.87","1":"30.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"33.19","1":"33.19"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"34.63","1":"34.63"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"35.08","1":"35.08"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"32.91","1":"32.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"30.46","1":"30.46"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.74","1":"31.74"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"30.30","1":"30.30"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"28.66","1":"28.66"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"28.39","1":"28.39"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"30.41","1":"30.41"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"29.92","1":"29.92"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"30.26","1":"30.26"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"32.53","1":"32.53"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"33.34","1":"33.34"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"35.69","1":"35.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"37.05","1":"37.05"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"39.73","1":"39.73"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.20","1":"40.20"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"38.89","1":"38.89"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"40.06","1":"40.06"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"42.44","1":"42.44"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"44.76","1":"44.76"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"41.42","1":"41.42"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"44.73","1":"44.73"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"46.78","1":"46.78"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"45.71","1":"45.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"45.18","1":"45.18"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"42.38","1":"42.38"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.05","1":"40.05"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"36.13","1":"36.13"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"36.21","1":"36.21"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"38.88","1":"38.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"37.85","1":"37.85"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"37.86","1":"37.86"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"37.21","1":"37.21"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"40.56","1":"40.56"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.32","1":"40.32"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"39.23","1":"39.23"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"40.67","1":"40.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"40.49","1":"40.49"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"43.47","1":"43.47"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"42.91","1":"42.91"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"42.10","1":"42.10"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"42.64","1":"42.64"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"43.01","1":"43.01"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"42.28","1":"42.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"42.92","1":"42.92"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"41.68","1":"41.68"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"42.11","1":"42.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.17","1":"42.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"39.62","1":"39.62"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"36.61","1":"36.61"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"40.27","1":"40.27"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"44.30","1":"44.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"44.57","1":"44.57"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.90","1":"41.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"43.86","1":"43.86"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"42.42","1":"42.42"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.75","1":"40.75"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"40.81","1":"40.81"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"42.38","1":"42.38"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"40.47","1":"40.47"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"41.91","1":"41.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.28","1":"42.28"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"41.92","1":"41.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"41.48","1":"41.48"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"39.77","1":"39.77"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"39.79","1":"39.79"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"40.04","1":"40.04"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"38.96","1":"38.96"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"40.59","1":"40.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"41.04","1":"41.04"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"41.37","1":"41.37"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"45.51","1":"45.51"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"48.99","1":"48.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"50.81","1":"50.81"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"50.60","1":"50.60"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"52.84","1":"52.84"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"48.10","1":"48.10"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"49.85","1":"49.85"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"51.19","1":"51.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"50.13","1":"50.13"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"49.41","1":"49.41"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"51.39","1":"51.39"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"52.51","1":"52.51"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"51.67","1":"51.67"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"51.47","1":"51.47"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"49.94","1":"49.94"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"48.74","1":"48.74"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"47.51","1":"47.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"44.21","1":"44.21"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"45.21","1":"45.21"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"46.13","1":"46.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"47.78","1":"47.78"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"50.26","1":"50.26"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"48.28","1":"48.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"48.38","1":"48.38"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"46.82","1":"46.82"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"47.32","1":"47.32"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"45.36","1":"45.36"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"44.14","1":"44.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"44.42","1":"44.42"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"45.20","1":"45.20"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"46.21","1":"46.21"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"47.40","1":"47.40"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"46.21","1":"46.21"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"45.79","1":"45.79"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"45.22","1":"45.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"46.10","1":"46.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"46.25","1":"46.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"45.30","1":"45.30"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"45.36","1":"45.36"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"45.85","1":"45.85"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"45.59","1":"45.59"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"45.46","1":"45.46"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"44.01","1":"44.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"43.38","1":"43.38"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"42.21","1":"42.21"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"40.37","1":"40.37"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"40.73","1":"40.73"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"40.47","1":"40.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"41.11","1":"41.11"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.90","1":"41.90"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"40.57","1":"40.57"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.33","1":"41.33"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"41.51","1":"41.51"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"41.09","1":"41.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.48","1":"41.48"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.44","1":"41.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.58","1":"41.58"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.16","1":"41.16"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.04","1":"41.04"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"40.95","1":"40.95"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"40.61","1":"40.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.69","1":"41.69"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"40.82","1":"40.82"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.91","1":"40.91"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"37.34","1":"37.34"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"38.94","1":"38.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"39.78","1":"39.78"}]}