{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.22","1":"22.22"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.33","1":"23.33"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.02","1":"23.02"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.87","1":"21.87"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.92","1":"22.92"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.24","1":"22.24"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"21.14","1":"21.14"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"21.33","1":"21.33"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"20.49","1":"20.49"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"20.27","1":"20.27"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"21.28","1":"21.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.34","1":"22.34"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"23.45","1":"23.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.62","1":"24.62"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.39","1":"24.39"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.14","1":"25.14"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"23.89","1":"23.89"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"22.79","1":"22.79"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.42","1":"23.42"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"22.74","1":"22.74"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"22.95","1":"22.95"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"22.70","1":"22.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.97","1":"21.97"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"21.13","1":"21.13"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"20.09","1":"20.09"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"21.09","1":"21.09"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"22.05","1":"22.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"21.57","1":"21.57"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"21.20","1":"21.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"20.45","1":"20.45"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"19.62","1":"19.62"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"20.35","1":"20.35"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"20.49","1":"20.49"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"19.37","1":"19.37"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"18.67","1":"18.67"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"18.71","1":"18.71"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"18.50","1":"18.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"19.00","1":"19.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"19.11","1":"19.11"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"18.92","1":"18.92"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"19.11","1":"19.11"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.74","1":"18.74"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"17.72","1":"17.72"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"17.57","1":"17.57"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.13","1":"18.13"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"18.39","1":"18.39"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.50","1":"18.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"18.29","1":"18.29"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.26","1":"18.26"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"18.60","1":"18.60"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"18.67","1":"18.67"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"18.70","1":"18.70"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.40","1":"18.40"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.84","1":"17.84"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.30","1":"17.30"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"16.45","1":"16.45"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"16.49","1":"16.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"17.20","1":"17.20"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.30","1":"17.30"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"16.89","1":"16.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.40","1":"16.40"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.25","1":"17.25"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.30","1":"15.30"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"14.25","1":"14.25"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"13.19","1":"13.19"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"12.19","1":"12.19"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.19","1":"13.19"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"13.46","1":"13.46"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"14.15","1":"14.15"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.70","1":"14.70"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"15.70","1":"15.70"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"14.83","1":"14.83"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.05","1":"14.05"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.10","1":"15.10"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"16.23","1":"16.23"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"16.88","1":"16.88"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"15.62","1":"15.62"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"14.45","1":"14.45"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"14.82","1":"14.82"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"14.26","1":"14.26"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"13.86","1":"13.86"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"14.58","1":"14.58"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.77","1":"16.77"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.77","1":"16.77"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"15.63","1":"15.63"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"15.20","1":"15.20"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.65","1":"15.65"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.31","1":"16.31"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.00","1":"17.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"15.81","1":"15.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"15.36","1":"15.36"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"15.95","1":"15.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"16.65","1":"16.65"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"16.10","1":"16.10"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.60","1":"16.60"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"15.75","1":"15.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"15.27","1":"15.27"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"14.85","1":"14.85"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.90","1":"14.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"15.29","1":"15.29"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.72","1":"14.72"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.53","1":"14.53"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.70","1":"14.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"14.01","1":"14.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"15.39","1":"15.39"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"15.20","1":"15.20"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"14.71","1":"14.71"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"16.21","1":"16.21"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"15.61","1":"15.61"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"15.30","1":"15.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"15.76","1":"15.76"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"15.79","1":"15.79"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"15.70","1":"15.70"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"15.80","1":"15.80"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"15.42","1":"15.42"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"16.99","1":"16.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"16.70","1":"16.70"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"16.35","1":"16.35"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"15.36","1":"15.36"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"15.46","1":"15.46"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"15.40","1":"15.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"15.01","1":"15.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"14.61","1":"14.61"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"14.06","1":"14.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"14.51","1":"14.51"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"14.79","1":"14.79"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"14.80","1":"14.80"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"14.95","1":"14.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"14.77","1":"14.77"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"14.80","1":"14.80"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"15.01","1":"15.01"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"15.76","1":"15.76"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"15.75","1":"15.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"15.90","1":"15.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"15.39","1":"15.39"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"15.55","1":"15.55"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"15.50","1":"15.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"15.95","1":"15.95"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"17.14","1":"17.14"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"18.20","1":"18.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"17.87","1":"17.87"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"19.21","1":"19.21"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"20.65","1":"20.65"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.19","1":"22.19"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"23.85","1":"23.85"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.63","1":"25.63"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"23.71","1":"23.71"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.49","1":"23.49"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.64","1":"23.64"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.76","1":"22.76"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"22.75","1":"22.75"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"23.00","1":"23.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"22.96","1":"22.96"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.13","1":"22.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"21.85","1":"21.85"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.80","1":"21.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.87","1":"21.87"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"21.60","1":"21.60"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"21.64","1":"21.64"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"22.14","1":"22.14"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"21.60","1":"21.60"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"21.50","1":"21.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.10","1":"20.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"20.56","1":"20.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"21.00","1":"21.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"21.25","1":"21.25"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"22.46","1":"22.46"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"21.75","1":"21.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"21.36","1":"21.36"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"20.90","1":"20.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.15","1":"22.15"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"22.39","1":"22.39"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.70","1":"23.70"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.51","1":"22.51"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"22.70","1":"22.70"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.10","1":"23.10"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"24.58","1":"24.58"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"26.42","1":"26.42"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"25.94","1":"25.94"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"26.82","1":"26.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.19","1":"25.19"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"23.35","1":"23.35"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"25.10","1":"25.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"25.70","1":"25.70"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"26.35","1":"26.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.99","1":"25.99"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.49","1":"25.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"25.60","1":"25.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"25.87","1":"25.87"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"26.01","1":"26.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.57","1":"25.57"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"26.48","1":"26.48"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"27.38","1":"27.38"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"26.80","1":"26.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"26.98","1":"26.98"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"26.61","1":"26.61"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"27.33","1":"27.33"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"27.00","1":"27.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.85","1":"25.85"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"25.80","1":"25.80"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"27.72","1":"27.72"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"27.55","1":"27.55"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"26.07","1":"26.07"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"26.20","1":"26.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"27.55","1":"27.55"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"26.85","1":"26.85"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"27.25","1":"27.25"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"28.40","1":"28.40"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"28.62","1":"28.62"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"27.00","1":"27.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"25.63","1":"25.63"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.49","1":"26.49"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.01","1":"25.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"23.90","1":"23.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"22.91","1":"22.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"24.28","1":"24.28"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.23","1":"23.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.49","1":"23.49"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.82","1":"22.82"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"23.25","1":"23.25"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"24.12","1":"24.12"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"24.55","1":"24.55"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"25.44","1":"25.44"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"26.23","1":"26.23"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.69","1":"27.69"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"25.53","1":"25.53"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"25.30","1":"25.30"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"25.09","1":"25.09"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.01","1":"25.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.22","1":"25.22"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"25.33","1":"25.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.96","1":"25.96"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"26.24","1":"26.24"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.24","1":"25.24"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"23.95","1":"23.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.14","1":"23.14"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"21.68","1":"21.68"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"21.93","1":"21.93"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.80","1":"22.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"22.03","1":"22.03"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"21.25","1":"21.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"21.85","1":"21.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"21.98","1":"21.98"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"21.60","1":"21.60"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"21.95","1":"21.95"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"21.50","1":"21.50"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"20.89","1":"20.89"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"20.90","1":"20.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"21.88","1":"21.88"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"20.25","1":"20.25"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"20.44","1":"20.44"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"20.45","1":"20.45"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"19.34","1":"19.34"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"20.60","1":"20.60"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"21.94","1":"21.94"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.17","1":"22.17"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"20.96","1":"20.96"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"21.99","1":"21.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"21.99","1":"21.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"22.70","1":"22.70"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.68","1":"22.68"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.40","1":"23.40"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"22.69","1":"22.69"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"20.99","1":"20.99"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"19.70","1":"19.70"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"19.19","1":"19.19"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"18.86","1":"18.86"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"18.65","1":"18.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"19.40","1":"19.40"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"19.96","1":"19.96"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"19.74","1":"19.74"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"19.93","1":"19.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"20.35","1":"20.35"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"19.56","1":"19.56"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"20.04","1":"20.04"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"19.55","1":"19.55"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"19.30","1":"19.30"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"19.20","1":"19.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"19.26","1":"19.26"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"18.43","1":"18.43"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.41","1":"19.41"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.65","1":"19.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"19.48","1":"19.48"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"19.00","1":"19.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"18.80","1":"18.80"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.48","1":"19.48"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"19.71","1":"19.71"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"20.95","1":"20.95"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.19","1":"20.19"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.82","1":"20.82"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"21.23","1":"21.23"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"21.50","1":"21.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"21.99","1":"21.99"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"22.40","1":"22.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"22.20","1":"22.20"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"23.30","1":"23.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"23.47","1":"23.47"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.91","1":"25.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.25","1":"26.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.24","1":"26.24"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.90","1":"26.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"27.62","1":"27.62"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"27.55","1":"27.55"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"25.84","1":"25.84"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.18","1":"26.18"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"27.18","1":"27.18"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"25.15","1":"25.15"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.73","1":"25.73"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"26.65","1":"26.65"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"26.55","1":"26.55"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"26.35","1":"26.35"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"26.27","1":"26.27"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"25.99","1":"25.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.43","1":"26.43"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"27.68","1":"27.68"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"28.65","1":"28.65"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"29.80","1":"29.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"27.57","1":"27.57"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"27.11","1":"27.11"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"28.17","1":"28.17"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"28.30","1":"28.30"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"29.90","1":"29.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"29.87","1":"29.87"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"29.66","1":"29.66"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"27.84","1":"27.84"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"26.73","1":"26.73"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.73","1":"26.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"27.33","1":"27.33"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"27.58","1":"27.58"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"27.60","1":"27.60"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.75","1":"27.75"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"26.29","1":"26.29"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.88","1":"25.88"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.99","1":"25.99"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.27","1":"24.27"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.60","1":"24.60"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"22.77","1":"22.77"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"23.12","1":"23.12"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"23.30","1":"23.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.42","1":"23.42"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.10","1":"23.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.03","1":"23.03"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"22.90","1":"22.90"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"22.90","1":"22.90"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"22.76","1":"22.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"22.76","1":"22.76"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"23.20","1":"23.20"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.85","1":"23.85"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"22.70","1":"22.70"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.18","1":"23.18"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"24.18","1":"24.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.40","1":"23.40"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.68","1":"24.68"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"24.96","1":"24.96"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"23.68","1":"23.68"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.24","1":"23.24"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.23","1":"23.23"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.40","1":"22.40"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.55","1":"21.55"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"21.85","1":"21.85"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.95","1":"22.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"24.90","1":"24.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"24.10","1":"24.10"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.10","1":"23.10"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.42","1":"24.42"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"23.46","1":"23.46"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"23.46","1":"23.46"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"24.23","1":"24.23"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"25.10","1":"25.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"24.55","1":"24.55"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"24.95","1":"24.95"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"23.45","1":"23.45"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"23.45","1":"23.45"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.15","1":"24.15"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.99","1":"23.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.99","1":"23.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.50","1":"22.50"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.16","1":"21.16"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.35","1":"22.35"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.39","1":"23.39"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"24.35","1":"24.35"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"25.97","1":"25.97"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"25.45","1":"25.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"25.63","1":"25.63"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"25.45","1":"25.45"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.24","1":"23.24"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.38","1":"22.38"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.30","1":"23.30"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"23.10","1":"23.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20.65","1":"20.65"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"17.95","1":"17.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"19.40","1":"19.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.74","1":"19.74"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.40","1":"19.40"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"19.71","1":"19.71"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.60","1":"19.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.50","1":"19.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"19.20","1":"19.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.45","1":"19.45"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"19.30","1":"19.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"18.75","1":"18.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"18.12","1":"18.12"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.02","1":"18.02"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.31","1":"17.31"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"16.62","1":"16.62"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.86","1":"17.86"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"18.78","1":"18.78"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.65","1":"16.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"16.90","1":"16.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"16.99","1":"16.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.28","1":"17.28"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"16.99","1":"16.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"16.98","1":"16.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.50","1":"16.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"16.70","1":"16.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"16.26","1":"16.26"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.17","1":"16.17"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"15.51","1":"15.51"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.00","1":"16.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"16.17","1":"16.17"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"16.98","1":"16.98"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"16.36","1":"16.36"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"16.48","1":"16.48"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"16.07","1":"16.07"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"16.60","1":"16.60"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.01","1":"16.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.75","1":"16.75"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.80","1":"15.80"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.74","1":"16.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"16.50","1":"16.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.88","1":"16.88"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.89","1":"16.89"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.88","1":"16.88"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"16.89","1":"16.89"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"16.01","1":"16.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"16.39","1":"16.39"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"16.01","1":"16.01"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.75","1":"16.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"15.72","1":"15.72"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.48","1":"16.48"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.99","1":"15.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.49","1":"15.49"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.50","1":"15.50"},{"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":"15.49","1":"15.49"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.45","1":"15.45"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.10","1":"15.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"14.75","1":"14.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"14.99","1":"14.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"14.70","1":"14.70"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.60","1":"14.60"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.61","1":"14.61"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.27","1":"14.27"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.97","1":"13.97"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.85","1":"13.85"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.05","1":"13.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.10","1":"13.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.20","1":"13.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.85","1":"12.85"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.24","1":"13.24"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"12.86","1":"12.86"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.10","1":"13.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"13.20","1":"13.20"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.03","1":"13.03"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.10","1":"13.10"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"13.01","1":"13.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.01","1":"14.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.10","1":"14.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.55","1":"14.55"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.10","1":"15.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.35","1":"15.35"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.20","1":"15.20"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.79","1":"15.79"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.15","1":"15.15"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"15.15","1":"15.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.01","1":"15.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.52","1":"14.52"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.00","1":"15.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.60","1":"14.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.45","1":"14.45"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.45","1":"14.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.65","1":"14.65"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.90","1":"14.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"14.90","1":"14.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.80","1":"14.80"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"14.75","1":"14.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.25","1":"15.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"13.98","1":"13.98"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.60","1":"13.60"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"13.49","1":"13.49"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"13.50","1":"13.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"13.80","1":"13.80"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"13.35","1":"13.35"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"13.88","1":"13.88"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.90","1":"13.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"13.88","1":"13.88"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"13.75","1":"13.75"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"14.39","1":"14.39"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"14.39","1":"14.39"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"14.60","1":"14.60"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"14.99","1":"14.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.00","1":"15.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"14.55","1":"14.55"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"14.80","1":"14.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.30","1":"13.30"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"13.94","1":"13.94"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"13.31","1":"13.31"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"14.31","1":"14.31"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"14.50","1":"14.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"14.00","1":"14.00"},{"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":"14.00","1":"14.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"14.00","1":"14.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.80","1":"13.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.35","1":"13.35"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"13.99","1":"13.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"13.80","1":"13.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"13.84","1":"13.84"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"13.45","1":"13.45"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"13.99","1":"13.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"14.25","1":"14.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"13.80","1":"13.80"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"14.00","1":"14.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"13.62","1":"13.62"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"13.70","1":"13.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"13.99","1":"13.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"13.66","1":"13.66"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"13.00","1":"13.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"13.50","1":"13.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"13.01","1":"13.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"13.50","1":"13.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"12.80","1":"12.80"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"12.62","1":"12.62"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"12.76","1":"12.76"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"12.50","1":"12.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"12.99","1":"12.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"12.99","1":"12.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"13.00","1":"13.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"12.96","1":"12.96"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.96","1":"12.96"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.95","1":"12.95"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"13.85","1":"13.85"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"13.00","1":"13.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"12.98","1":"12.98"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"13.75","1":"13.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"13.60","1":"13.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"13.70","1":"13.70"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"13.52","1":"13.52"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"13.50","1":"13.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"13.99","1":"13.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"13.52","1":"13.52"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"13.15","1":"13.15"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"13.65","1":"13.65"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"13.60","1":"13.60"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"13.15","1":"13.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"13.40","1":"13.40"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"13.49","1":"13.49"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"13.90","1":"13.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.28","1":"12.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"14.24","1":"14.24"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.95","1":"13.95"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"14.06","1":"14.06"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.84","1":"13.84"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"14.32","1":"14.32"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"14.97","1":"14.97"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"15.25","1":"15.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"15.25","1":"15.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"15.24","1":"15.24"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"14.68","1":"14.68"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"14.40","1":"14.40"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"15.12","1":"15.12"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"15.25","1":"15.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"15.00","1":"15.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"15.60","1":"15.60"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"15.59","1":"15.59"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"15.90","1":"15.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"17.09","1":"17.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"17.49","1":"17.49"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"17.25","1":"17.25"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"16.50","1":"16.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.15","1":"15.15"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.33","1":"14.33"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"15.00","1":"15.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"15.50","1":"15.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"15.40","1":"15.40"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"16.00","1":"16.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"17.74","1":"17.74"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"17.24","1":"17.24"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.88","1":"16.88"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.59","1":"16.59"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"16.99","1":"16.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.23","1":"16.23"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.25","1":"16.25"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"16.48","1":"16.48"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"16.48","1":"16.48"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.60","1":"16.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.45","1":"16.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"16.31","1":"16.31"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"16.60","1":"16.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"16.80","1":"16.80"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"16.70","1":"16.70"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.10","1":"17.10"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"16.70","1":"16.70"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.85","1":"16.85"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.60","1":"16.60"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.65","1":"16.65"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"17.74","1":"17.74"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.50","1":"17.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.64","1":"16.64"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.45","1":"16.45"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.40","1":"16.40"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"16.73","1":"16.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"16.75","1":"16.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.01","1":"18.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"19.26","1":"19.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.26","1":"18.26"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.11","1":"18.11"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.30","1":"18.30"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.32","1":"18.32"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.10","1":"18.10"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.88","1":"18.88"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.94","1":"17.94"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"16.70","1":"16.70"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.43","1":"17.43"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.58","1":"17.58"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"17.16","1":"17.16"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"15.87","1":"15.87"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"15.70","1":"15.70"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"16.74","1":"16.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"17.33","1":"17.33"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"17.44","1":"17.44"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"17.35","1":"17.35"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"17.13","1":"17.13"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"17.10","1":"17.10"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"17.04","1":"17.04"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"17.30","1":"17.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"16.95","1":"16.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"16.95","1":"16.95"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"16.00","1":"16.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"16.20","1":"16.20"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"16.60","1":"16.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"18.28","1":"18.28"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.38","1":"19.38"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"18.40","1":"18.40"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"18.93","1":"18.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.05","1":"18.05"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.20","1":"18.20"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"18.10","1":"18.10"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.00","1":"18.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"17.00","1":"17.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"17.51","1":"17.51"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"17.51","1":"17.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"18.82","1":"18.82"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"18.50","1":"18.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.00","1":"19.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.35","1":"19.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"18.05","1":"18.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"18.50","1":"18.50"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"18.54","1":"18.54"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.93","1":"19.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.94","1":"18.94"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"18.92","1":"18.92"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"18.10","1":"18.10"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"18.10","1":"18.10"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"18.10","1":"18.10"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"19.46","1":"19.46"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.90","1":"19.90"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"20.43","1":"20.43"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.35","1":"19.35"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"19.37","1":"19.37"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"19.50","1":"19.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.37","1":"20.37"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"21.39","1":"21.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.84","1":"20.84"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"21.62","1":"21.62"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"21.95","1":"21.95"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"21.35","1":"21.35"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"21.60","1":"21.60"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20.99","1":"20.99"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"21.75","1":"21.75"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20.12","1":"20.12"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"18.71","1":"18.71"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.22","1":"18.22"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.75","1":"18.75"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"19.70","1":"19.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"19.95","1":"19.95"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"18.62","1":"18.62"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.78","1":"18.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18.70","1":"18.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.80","1":"18.80"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"19.05","1":"19.05"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"20.32","1":"20.32"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"20.34","1":"20.34"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"19.53","1":"19.53"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"20.75","1":"20.75"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"20.18","1":"20.18"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"19.76","1":"19.76"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"19.70","1":"19.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"20.26","1":"20.26"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"20.16","1":"20.16"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"20.30","1":"20.30"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"21.66","1":"21.66"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"19.60","1":"19.60"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"20.50","1":"20.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"22.10","1":"22.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"21.28","1":"21.28"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"20.01","1":"20.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"20.70","1":"20.70"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"21.41","1":"21.41"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"20.58","1":"20.58"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"21.08","1":"21.08"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"19.72","1":"19.72"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"19.45","1":"19.45"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.94","1":"19.94"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.91","1":"19.91"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"20.35","1":"20.35"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.76","1":"19.76"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"20.14","1":"20.14"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"20.14","1":"20.14"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.04","1":"19.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.04","1":"19.04"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.04","1":"19.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.40","1":"17.40"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"17.40","1":"17.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.83","1":"18.83"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"18.83","1":"18.83"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.99","1":"17.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"17.99","1":"17.99"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17.71","1":"17.71"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.71","1":"17.71"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.06","1":"19.06"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.62","1":"18.62"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.29","1":"20.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"21.33","1":"21.33"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"21.65","1":"21.65"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.06","1":"23.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.18","1":"23.18"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"21.63","1":"21.63"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.80","1":"22.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"23.26","1":"23.26"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.40","1":"24.40"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"21.96","1":"21.96"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"21.71","1":"21.71"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"21.71","1":"21.71"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"23.30","1":"23.30"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"23.49","1":"23.49"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"25.02","1":"25.02"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"24.25","1":"24.25"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.45","1":"25.45"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.50","1":"26.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"26.50","1":"26.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"26.35","1":"26.35"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.32","1":"25.32"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"22.79","1":"22.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.51","1":"20.51"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"21.76","1":"21.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"20.50","1":"20.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.61","1":"19.61"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"20.02","1":"20.02"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"21.85","1":"21.85"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"21.84","1":"21.84"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"22.74","1":"22.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"23.35","1":"23.35"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.06","1":"24.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.44","1":"24.44"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"24.46","1":"24.46"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"23.41","1":"23.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"23.45","1":"23.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"23.99","1":"23.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.29","1":"22.29"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"20.21","1":"20.21"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"20.34","1":"20.34"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"20.34","1":"20.34"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"21.15","1":"21.15"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"21.15","1":"21.15"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"22.20","1":"22.20"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.40","1":"23.40"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"22.88","1":"22.88"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"22.96","1":"22.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.59","1":"24.59"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"22.69","1":"22.69"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"22.59","1":"22.59"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"21.90","1":"21.90"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.05","1":"22.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"24.26","1":"24.26"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"24.46","1":"24.46"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"24.75","1":"24.75"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"23.06","1":"23.06"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.97","1":"22.97"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"23.86","1":"23.86"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"24.95","1":"24.95"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"23.00","1":"23.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"25.09","1":"25.09"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"25.80","1":"25.80"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.93","1":"27.93"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"23.99","1":"23.99"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"24.22","1":"24.22"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"23.96","1":"23.96"}]}