{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"34.40","1":"34.40"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"33.93","1":"33.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"32.98","1":"32.98"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"33.81","1":"33.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"33.69","1":"33.69"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"33.30","1":"33.30"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"33.25","1":"33.25"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"32.90","1":"32.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"32.05","1":"32.05"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"31.77","1":"31.77"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"31.60","1":"31.60"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"31.66","1":"31.66"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"31.58","1":"31.58"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.08","1":"32.08"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"31.87","1":"31.87"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"31.27","1":"31.27"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"31.42","1":"31.42"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.37","1":"32.37"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"33.02","1":"33.02"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"32.93","1":"32.93"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"33.08","1":"33.08"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"33.32","1":"33.32"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"33.25","1":"33.25"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"33.13","1":"33.13"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.71","1":"34.71"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"34.60","1":"34.60"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"34.47","1":"34.47"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.89","1":"33.89"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"34.23","1":"34.23"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"34.72","1":"34.72"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"36.92","1":"36.92"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"37.29","1":"37.29"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.29","1":"36.29"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.88","1":"36.88"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"36.62","1":"36.62"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"36.65","1":"36.65"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"38.04","1":"38.04"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"38.13","1":"38.13"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"37.58","1":"37.58"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"37.46","1":"37.46"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"36.72","1":"36.72"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"37.82","1":"37.82"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"39.41","1":"39.41"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"38.74","1":"38.74"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"36.61","1":"36.61"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"37.35","1":"37.35"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"37.01","1":"37.01"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"37.18","1":"37.18"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"37.60","1":"37.60"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"37.44","1":"37.44"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"37.52","1":"37.52"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"37.94","1":"37.94"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"37.92","1":"37.92"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"37.33","1":"37.33"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"36.84","1":"36.84"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"36.15","1":"36.15"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"36.17","1":"36.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"36.56","1":"36.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"35.87","1":"35.87"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"36.82","1":"36.82"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"36.73","1":"36.73"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"37.15","1":"37.15"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"38.68","1":"38.68"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"38.98","1":"38.98"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"38.50","1":"38.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"38.59","1":"38.59"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"40.10","1":"40.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"39.43","1":"39.43"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"38.22","1":"38.22"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"38.53","1":"38.53"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"38.32","1":"38.32"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"38.37","1":"38.37"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"38.09","1":"38.09"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"38.41","1":"38.41"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"38.02","1":"38.02"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"38.17","1":"38.17"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.05","1":"38.05"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"39.45","1":"39.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"39.57","1":"39.57"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"41.48","1":"41.48"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"40.66","1":"40.66"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"40.15","1":"40.15"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"39.01","1":"39.01"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"36.09","1":"36.09"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"35.77","1":"35.77"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"34.72","1":"34.72"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"34.79","1":"34.79"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"33.97","1":"33.97"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"31.56","1":"31.56"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"31.59","1":"31.59"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"29.92","1":"29.92"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"30.28","1":"30.28"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"32.49","1":"32.49"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"32.68","1":"32.68"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"33.18","1":"33.18"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"31.87","1":"31.87"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"31.50","1":"31.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"31.34","1":"31.34"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"31.41","1":"31.41"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"31.29","1":"31.29"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"31.47","1":"31.47"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"30.06","1":"30.06"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"30.19","1":"30.19"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"30.88","1":"30.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"31.05","1":"31.05"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"31.27","1":"31.27"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"30.74","1":"30.74"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"31.31","1":"31.31"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"31.02","1":"31.02"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"31.88","1":"31.88"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"31.16","1":"31.16"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"31.22","1":"31.22"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"31.31","1":"31.31"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"31.48","1":"31.48"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"31.18","1":"31.18"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"31.10","1":"31.10"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"30.83","1":"30.83"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"31.88","1":"31.88"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"31.29","1":"31.29"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"30.34","1":"30.34"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"29.93","1":"29.93"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"29.33","1":"29.33"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"29.53","1":"29.53"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"28.82","1":"28.82"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"27.89","1":"27.89"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"26.56","1":"26.56"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"26.58","1":"26.58"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"27.19","1":"27.19"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"27.24","1":"27.24"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"27.50","1":"27.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"28.58","1":"28.58"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"29.18","1":"29.18"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"28.97","1":"28.97"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.94","1":"28.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.97","1":"28.97"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"29.93","1":"29.93"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"30.03","1":"30.03"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"30.00","1":"30.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.99","1":"28.99"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"28.49","1":"28.49"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"29.09","1":"29.09"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"31.27","1":"31.27"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"33.33","1":"33.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"34.44","1":"34.44"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"33.35","1":"33.35"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.65","1":"34.65"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"34.12","1":"34.12"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.39","1":"33.39"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"34.59","1":"34.59"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"34.67","1":"34.67"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"35.96","1":"35.96"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"35.42","1":"35.42"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"34.80","1":"34.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"34.28","1":"34.28"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"34.02","1":"34.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"33.64","1":"33.64"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"34.18","1":"34.18"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"34.21","1":"34.21"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"34.05","1":"34.05"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"33.33","1":"33.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"34.16","1":"34.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.73","1":"33.73"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.54","1":"33.54"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"33.09","1":"33.09"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"32.51","1":"32.51"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"32.12","1":"32.12"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"32.48","1":"32.48"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"33.22","1":"33.22"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"32.39","1":"32.39"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"32.13","1":"32.13"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"31.95","1":"31.95"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"32.48","1":"32.48"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"32.01","1":"32.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"32.13","1":"32.13"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"32.05","1":"32.05"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"31.98","1":"31.98"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"32.29","1":"32.29"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"32.10","1":"32.10"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"32.58","1":"32.58"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"32.69","1":"32.69"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"32.61","1":"32.61"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.81","1":"32.81"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"32.61","1":"32.61"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"32.54","1":"32.54"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.32","1":"32.32"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"32.63","1":"32.63"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"32.22","1":"32.22"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"32.26","1":"32.26"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"32.10","1":"32.10"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"31.91","1":"31.91"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"31.72","1":"31.72"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"31.57","1":"31.57"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"32.03","1":"32.03"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.41","1":"32.41"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"32.53","1":"32.53"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"32.15","1":"32.15"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"31.87","1":"31.87"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"31.58","1":"31.58"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"31.57","1":"31.57"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.60","1":"31.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"31.61","1":"31.61"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"31.85","1":"31.85"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"31.42","1":"31.42"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"31.22","1":"31.22"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"31.20","1":"31.20"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"29.98","1":"29.98"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.90","1":"29.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.77","1":"29.77"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"29.78","1":"29.78"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"29.39","1":"29.39"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"29.03","1":"29.03"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"29.07","1":"29.07"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.77","1":"29.77"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.15","1":"29.15"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"28.10","1":"28.10"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"27.52","1":"27.52"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"27.42","1":"27.42"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"27.93","1":"27.93"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"27.70","1":"27.70"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"27.88","1":"27.88"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"27.26","1":"27.26"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"27.49","1":"27.49"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.23","1":"27.23"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"27.62","1":"27.62"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.50","1":"27.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"27.16","1":"27.16"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"27.60","1":"27.60"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"26.70","1":"26.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"27.29","1":"27.29"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"26.26","1":"26.26"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"27.06","1":"27.06"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"27.51","1":"27.51"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.49","1":"26.49"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"26.50","1":"26.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"27.20","1":"27.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"28.80","1":"28.80"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.01","1":"29.01"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"28.25","1":"28.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.36","1":"30.36"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"32.48","1":"32.48"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"31.10","1":"31.10"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"31.60","1":"31.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"31.41","1":"31.41"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"29.97","1":"29.97"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.70","1":"28.70"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.30","1":"28.30"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"27.65","1":"27.65"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"27.53","1":"27.53"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.09","1":"29.09"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"28.40","1":"28.40"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"28.30","1":"28.30"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"28.51","1":"28.51"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"27.73","1":"27.73"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"26.75","1":"26.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"26.15","1":"26.15"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"25.86","1":"25.86"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"27.50","1":"27.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"26.90","1":"26.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"26.70","1":"26.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"24.71","1":"24.71"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"23.23","1":"23.23"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.27","1":"22.27"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"22.20","1":"22.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.35","1":"22.35"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"21.90","1":"21.90"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.74","1":"22.74"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"24.29","1":"24.29"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.58","1":"23.58"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.30","1":"24.30"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.40","1":"24.40"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"24.25","1":"24.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"23.98","1":"23.98"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"24.14","1":"24.14"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"25.20","1":"25.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"25.75","1":"25.75"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"26.66","1":"26.66"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"27.62","1":"27.62"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"26.62","1":"26.62"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.29","1":"26.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"26.90","1":"26.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"26.69","1":"26.69"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"26.04","1":"26.04"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"26.26","1":"26.26"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"25.81","1":"25.81"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"25.90","1":"25.90"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"23.93","1":"23.93"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"24.03","1":"24.03"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"23.91","1":"23.91"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"23.70","1":"23.70"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.90","1":"23.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.99","1":"23.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"24.55","1":"24.55"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"24.13","1":"24.13"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"23.90","1":"23.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.82","1":"23.82"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.90","1":"23.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.75","1":"23.75"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.71","1":"23.71"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.75","1":"23.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"23.40","1":"23.40"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"23.46","1":"23.46"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"23.45","1":"23.45"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"23.23","1":"23.23"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"22.98","1":"22.98"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.75","1":"22.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"21.70","1":"21.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"20.39","1":"20.39"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"20.05","1":"20.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"20.63","1":"20.63"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"20.75","1":"20.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"20.41","1":"20.41"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"20.05","1":"20.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"20.06","1":"20.06"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"18.78","1":"18.78"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"18.06","1":"18.06"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.98","1":"17.98"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.75","1":"17.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"17.93","1":"17.93"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.78","1":"17.78"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"18.85","1":"18.85"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"19.22","1":"19.22"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"19.20","1":"19.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"18.67","1":"18.67"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"18.50","1":"18.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.72","1":"17.72"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"18.30","1":"18.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"18.10","1":"18.10"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.52","1":"18.52"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.47","1":"19.47"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.58","1":"19.58"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"20.60","1":"20.60"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.60","1":"19.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.99","1":"17.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.48","1":"17.48"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.41","1":"17.41"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.59","1":"18.59"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.71","1":"18.71"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.51","1":"18.51"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.70","1":"18.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.33","1":"18.33"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"17.70","1":"17.70"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.51","1":"17.51"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.63","1":"17.63"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.50","1":"17.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.30","1":"17.30"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.99","1":"16.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.85","1":"16.85"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.15","1":"16.15"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.04","1":"16.04"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.21","1":"15.21"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.54","1":"15.54"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.10","1":"15.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.80","1":"15.80"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.60","1":"15.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.82","1":"15.82"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.77","1":"15.77"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.19","1":"15.19"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.30","1":"15.30"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.73","1":"15.73"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.84","1":"15.84"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.85","1":"15.85"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"15.76","1":"15.76"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.65","1":"15.65"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"14.55","1":"14.55"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.48","1":"14.48"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.44","1":"14.44"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.15","1":"14.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.87","1":"13.87"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"13.95","1":"13.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.49","1":"14.49"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"14.55","1":"14.55"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"14.35","1":"14.35"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"15.17","1":"15.17"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"15.01","1":"15.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.68","1":"15.68"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.54","1":"15.54"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"15.45","1":"15.45"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"15.58","1":"15.58"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"14.94","1":"14.94"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"13.96","1":"13.96"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"13.87","1":"13.87"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"13.99","1":"13.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.98","1":"13.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"13.81","1":"13.81"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.97","1":"13.97"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.52","1":"13.52"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"13.90","1":"13.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"13.98","1":"13.98"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.68","1":"14.68"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.97","1":"14.97"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"15.45","1":"15.45"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"15.27","1":"15.27"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.92","1":"14.92"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"15.12","1":"15.12"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.99","1":"15.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"15.81","1":"15.81"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"16.23","1":"16.23"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"15.90","1":"15.90"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"15.87","1":"15.87"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"15.51","1":"15.51"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.67","1":"15.67"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"15.32","1":"15.32"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"15.23","1":"15.23"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"15.80","1":"15.80"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.37","1":"16.37"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.60","1":"16.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.20","1":"16.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.83","1":"15.83"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"15.70","1":"15.70"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.21","1":"15.21"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.45","1":"15.45"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.40","1":"15.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"15.65","1":"15.65"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"15.45","1":"15.45"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.25","1":"15.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.10","1":"15.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"14.50","1":"14.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"14.47","1":"14.47"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"14.19","1":"14.19"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"14.00","1":"14.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.16","1":"15.16"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.25","1":"16.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.45","1":"15.45"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"15.98","1":"15.98"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.80","1":"15.80"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"15.56","1":"15.56"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"15.85","1":"15.85"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"16.30","1":"16.30"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"15.97","1":"15.97"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"15.49","1":"15.49"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.51","1":"15.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"15.50","1":"15.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"15.23","1":"15.23"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"15.15","1":"15.15"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"15.21","1":"15.21"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"15.25","1":"15.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"15.31","1":"15.31"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"15.10","1":"15.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"15.00","1":"15.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"14.42","1":"14.42"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.80","1":"13.80"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.90","1":"13.90"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.13","1":"14.13"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"14.10","1":"14.10"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"14.24","1":"14.24"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"13.95","1":"13.95"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"14.24","1":"14.24"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.05","1":"14.05"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.31","1":"14.31"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.19","1":"14.19"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.19","1":"14.19"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.16","1":"14.16"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"14.08","1":"14.08"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"13.97","1":"13.97"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"13.99","1":"13.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"13.90","1":"13.90"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"13.98","1":"13.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.84","1":"13.84"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"13.67","1":"13.67"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"13.66","1":"13.66"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.35","1":"13.35"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.01","1":"13.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"12.95","1":"12.95"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"12.86","1":"12.86"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"12.51","1":"12.51"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"12.87","1":"12.87"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"13.44","1":"13.44"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"12.78","1":"12.78"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.13","1":"13.13"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"12.97","1":"12.97"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.73","1":"12.73"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.85","1":"12.85"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.49","1":"12.49"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.66","1":"11.66"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"12.10","1":"12.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"12.44","1":"12.44"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.27","1":"12.27"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"12.40","1":"12.40"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.30","1":"12.30"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"12.25","1":"12.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.00","1":"13.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"13.50","1":"13.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.55","1":"13.55"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"12.98","1":"12.98"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"12.95","1":"12.95"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"12.76","1":"12.76"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.98","1":"12.98"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"12.85","1":"12.85"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"12.35","1":"12.35"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"12.28","1":"12.28"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"12.22","1":"12.22"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"12.32","1":"12.32"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"12.25","1":"12.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"12.57","1":"12.57"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"11.77","1":"11.77"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"11.74","1":"11.74"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"11.76","1":"11.76"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"12.16","1":"12.16"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"11.99","1":"11.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.06","1":"12.06"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.10","1":"12.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.90","1":"11.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.11","1":"12.11"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"12.13","1":"12.13"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.80","1":"11.80"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.80","1":"11.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.91","1":"11.91"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.70","1":"11.70"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"11.75","1":"11.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.40","1":"11.40"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.49","1":"11.49"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"11.83","1":"11.83"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"11.30","1":"11.30"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"11.49","1":"11.49"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"11.26","1":"11.26"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"11.17","1":"11.17"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.04","1":"11.04"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.29","1":"11.29"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"11.04","1":"11.04"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.00","1":"11.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.23","1":"11.23"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.20","1":"11.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.29","1":"11.29"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.37","1":"11.37"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.29","1":"11.29"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.59","1":"11.59"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.82","1":"11.82"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.70","1":"11.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.75","1":"11.75"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.74","1":"11.74"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.75","1":"11.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"11.66","1":"11.66"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"11.46","1":"11.46"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.43","1":"11.43"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"11.14","1":"11.14"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.45","1":"11.45"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"12.00","1":"12.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.20","1":"11.20"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"11.13","1":"11.13"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"11.46","1":"11.46"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.33","1":"11.33"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.76","1":"11.76"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.51","1":"11.51"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.80","1":"11.80"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.97","1":"11.97"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.66","1":"11.66"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.80","1":"11.80"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"11.78","1":"11.78"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"11.96","1":"11.96"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.70","1":"11.70"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.66","1":"11.66"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.69","1":"11.69"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.44","1":"11.44"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.61","1":"11.61"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.69","1":"11.69"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.45","1":"11.45"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.35","1":"11.35"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.10","1":"11.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.29","1":"11.29"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"11.11","1":"11.11"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"11.35","1":"11.35"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.19","1":"11.19"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"11.27","1":"11.27"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.26","1":"11.26"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.07","1":"11.07"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.17","1":"11.17"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.82","1":"10.82"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.63","1":"10.63"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.84","1":"10.84"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"10.91","1":"10.91"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"10.74","1":"10.74"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"10.69","1":"10.69"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"10.65","1":"10.65"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"10.70","1":"10.70"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"10.49","1":"10.49"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"10.53","1":"10.53"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"10.46","1":"10.46"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"10.41","1":"10.41"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"10.43","1":"10.43"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.34","1":"10.34"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"10.33","1":"10.33"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"10.34","1":"10.34"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"10.29","1":"10.29"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"10.21","1":"10.21"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"9.94","1":"9.94"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.53","1":"9.53"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.39","1":"9.39"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"9.11","1":"9.11"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.80","1":"9.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.72","1":"9.72"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.27","1":"10.27"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.45","1":"10.45"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.56","1":"10.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.37","1":"10.37"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"10.83","1":"10.83"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.54","1":"11.54"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.65","1":"11.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.09","1":"11.09"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"10.88","1":"10.88"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"10.61","1":"10.61"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.57","1":"10.57"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"10.68","1":"10.68"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"10.56","1":"10.56"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"10.35","1":"10.35"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.48","1":"10.48"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.58","1":"10.58"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"10.65","1":"10.65"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"11.65","1":"11.65"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.76","1":"11.76"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.65","1":"11.65"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.34","1":"11.34"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"11.46","1":"11.46"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"11.00","1":"11.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.89","1":"10.89"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"10.72","1":"10.72"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"11.34","1":"11.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"11.86","1":"11.86"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"11.91","1":"11.91"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"11.91","1":"11.91"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"11.80","1":"11.80"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.32","1":"11.32"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.28","1":"11.28"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"10.89","1":"10.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"10.93","1":"10.93"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"10.62","1":"10.62"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"10.60","1":"10.60"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"10.49","1":"10.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"10.18","1":"10.18"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.47","1":"9.47"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.32","1":"9.32"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.19","1":"9.19"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.27","1":"9.27"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.28","1":"9.28"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"9.27","1":"9.27"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"9.19","1":"9.19"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.52","1":"9.52"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.54","1":"9.54"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.51","1":"9.51"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.49","1":"10.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"10.40","1":"10.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.89","1":"9.89"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"10.23","1":"10.23"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.32","1":"10.32"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"10.45","1":"10.45"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.06","1":"10.06"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"10.43","1":"10.43"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"10.27","1":"10.27"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"10.42","1":"10.42"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"10.33","1":"10.33"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"10.47","1":"10.47"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"10.85","1":"10.85"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"10.79","1":"10.79"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"10.61","1":"10.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"11.33","1":"11.33"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.34","1":"11.34"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.30","1":"11.30"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"11.83","1":"11.83"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"12.15","1":"12.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"13.09","1":"13.09"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"13.55","1":"13.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.92","1":"14.92"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.97","1":"14.97"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"14.75","1":"14.75"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"14.67","1":"14.67"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.26","1":"14.26"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.88","1":"13.88"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"14.84","1":"14.84"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.76","1":"14.76"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"15.67","1":"15.67"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.16","1":"16.16"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"15.92","1":"15.92"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.99","1":"15.99"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"15.02","1":"15.02"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.06","1":"15.06"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.88","1":"14.88"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.87","1":"14.87"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.80","1":"14.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"15.15","1":"15.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"15.15","1":"15.15"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.89","1":"14.89"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"14.62","1":"14.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.86","1":"14.86"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"14.91","1":"14.91"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"15.14","1":"15.14"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.87","1":"14.87"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.99","1":"15.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.84","1":"15.84"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"15.84","1":"15.84"},{"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":"15.92","1":"15.92"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"16.07","1":"16.07"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"15.73","1":"15.73"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"15.93","1":"15.93"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.84","1":"15.84"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"15.87","1":"15.87"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"15.58","1":"15.58"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"15.80","1":"15.80"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.79","1":"15.79"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"15.60","1":"15.60"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"15.82","1":"15.82"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"15.37","1":"15.37"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.63","1":"14.63"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"14.77","1":"14.77"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"14.43","1":"14.43"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.63","1":"13.63"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.71","1":"13.71"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"13.78","1":"13.78"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.23","1":"14.23"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"15.15","1":"15.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.79","1":"14.79"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"14.96","1":"14.96"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.89","1":"14.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"14.48","1":"14.48"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"14.43","1":"14.43"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"14.22","1":"14.22"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"13.96","1":"13.96"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"13.91","1":"13.91"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"13.83","1":"13.83"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"13.54","1":"13.54"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.51","1":"13.51"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.32","1":"13.32"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"13.39","1":"13.39"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.29","1":"13.29"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"13.32","1":"13.32"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.24","1":"13.24"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.84","1":"12.84"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.83","1":"12.83"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"12.22","1":"12.22"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.30","1":"12.30"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"12.29","1":"12.29"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"12.24","1":"12.24"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"12.30","1":"12.30"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"12.02","1":"12.02"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"11.35","1":"11.35"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"11.25","1":"11.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"11.71","1":"11.71"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"11.67","1":"11.67"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"11.15","1":"11.15"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.03","1":"11.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.08","1":"11.08"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.55","1":"11.55"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"11.83","1":"11.83"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"11.56","1":"11.56"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"11.04","1":"11.04"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"11.03","1":"11.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"11.24","1":"11.24"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"11.38","1":"11.38"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"11.29","1":"11.29"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"11.12","1":"11.12"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"11.16","1":"11.16"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"11.12","1":"11.12"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"11.15","1":"11.15"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"11.47","1":"11.47"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.40","1":"12.40"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"11.89","1":"11.89"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"11.75","1":"11.75"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.20","1":"12.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"11.56","1":"11.56"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"11.44","1":"11.44"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"11.32","1":"11.32"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"11.04","1":"11.04"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"10.89","1":"10.89"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"10.95","1":"10.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"10.82","1":"10.82"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"10.52","1":"10.52"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"10.59","1":"10.59"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"10.47","1":"10.47"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"10.42","1":"10.42"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"10.30","1":"10.30"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"9.98","1":"9.98"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"10.13","1":"10.13"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"10.18","1":"10.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"10.29","1":"10.29"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"10.10","1":"10.10"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"10.13","1":"10.13"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"10.19","1":"10.19"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"10.16","1":"10.16"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"10.01","1":"10.01"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"10.05","1":"10.05"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"10.28","1":"10.28"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"10.40","1":"10.40"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"10.97","1":"10.97"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"11.02","1":"11.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"10.83","1":"10.83"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"10.09","1":"10.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"9.90","1":"9.90"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"9.72","1":"9.72"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"9.80","1":"9.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"9.99","1":"9.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"10.15","1":"10.15"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"10.00","1":"10.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"10.00","1":"10.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"10.17","1":"10.17"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"10.91","1":"10.91"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"10.25","1":"10.25"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"10.11","1":"10.11"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"10.32","1":"10.32"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"10.49","1":"10.49"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"10.27","1":"10.27"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"10.23","1":"10.23"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"10.10","1":"10.10"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"10.04","1":"10.04"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"10.19","1":"10.19"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"10.05","1":"10.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"9.95","1":"9.95"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"9.87","1":"9.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"10.76","1":"10.76"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"10.94","1":"10.94"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"10.79","1":"10.79"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"10.78","1":"10.78"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"10.53","1":"10.53"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"10.67","1":"10.67"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"10.54","1":"10.54"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"10.12","1":"10.12"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"10.27","1":"10.27"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"10.90","1":"10.90"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"10.53","1":"10.53"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"10.51","1":"10.51"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"10.34","1":"10.34"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"10.26","1":"10.26"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"10.12","1":"10.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"10.07","1":"10.07"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"10.00","1":"10.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"10.02","1":"10.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"10.03","1":"10.03"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"10.20","1":"10.20"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"10.20","1":"10.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"10.11","1":"10.11"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"10.07","1":"10.07"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"10.00","1":"10.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"9.96","1":"9.96"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"9.93","1":"9.93"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"9.83","1":"9.83"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"9.92","1":"9.92"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"9.92","1":"9.92"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"9.58","1":"9.58"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"9.40","1":"9.40"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"9.44","1":"9.44"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"9.56","1":"9.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"9.42","1":"9.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"9.16","1":"9.16"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"9.21","1":"9.21"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"9.00","1":"9.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"8.86","1":"8.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"8.85","1":"8.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"9.19","1":"9.19"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"8.95","1":"8.95"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"9.00","1":"9.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"8.97","1":"8.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"8.92","1":"8.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"8.95","1":"8.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"8.78","1":"8.78"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"8.70","1":"8.70"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"8.66","1":"8.66"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"8.76","1":"8.76"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"8.61","1":"8.61"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"8.43","1":"8.43"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"8.66","1":"8.66"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"9.28","1":"9.28"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"10.28","1":"10.28"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"11.31","1":"11.31"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"12.44","1":"12.44"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"12.56","1":"12.56"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.82","1":"13.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.20","1":"15.20"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.68","1":"13.68"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.88","1":"13.88"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.71","1":"13.71"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"14.39","1":"14.39"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.89","1":"13.89"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"14.08","1":"14.08"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.90","1":"13.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"14.07","1":"14.07"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"14.60","1":"14.60"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"14.10","1":"14.10"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.13","1":"13.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.09","1":"13.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"12.84","1":"12.84"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"12.70","1":"12.70"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.11","1":"13.11"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"12.81","1":"12.81"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"12.46","1":"12.46"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"12.25","1":"12.25"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"11.55","1":"11.55"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"11.27","1":"11.27"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"10.79","1":"10.79"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"10.72","1":"10.72"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"10.49","1":"10.49"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"10.40","1":"10.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"10.72","1":"10.72"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"11.11","1":"11.11"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"11.43","1":"11.43"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"11.05","1":"11.05"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"11.62","1":"11.62"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"12.11","1":"12.11"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"12.14","1":"12.14"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"12.07","1":"12.07"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"12.86","1":"12.86"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"12.51","1":"12.51"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"12.37","1":"12.37"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"12.41","1":"12.41"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"12.24","1":"12.24"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"12.37","1":"12.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"12.16","1":"12.16"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"12.78","1":"12.78"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"12.67","1":"12.67"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"12.28","1":"12.28"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.74","1":"12.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.76","1":"12.76"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.95","1":"12.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.62","1":"12.62"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.56","1":"12.56"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"12.52","1":"12.52"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"12.36","1":"12.36"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"12.33","1":"12.33"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"11.43","1":"11.43"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"10.29","1":"10.29"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"10.01","1":"10.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"10.28","1":"10.28"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"10.15","1":"10.15"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"10.04","1":"10.04"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"10.17","1":"10.17"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"10.44","1":"10.44"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"9.96","1":"9.96"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"9.93","1":"9.93"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"9.52","1":"9.52"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"9.78","1":"9.78"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"9.96","1":"9.96"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"9.97","1":"9.97"}]}