{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"19.69","1":"19.69"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"20.02","1":"20.02"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.02","1":"21.02"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.07","1":"22.07"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.02","1":"22.02"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"20.92","1":"20.92"},{"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":"20.68","1":"20.68"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"20.10","1":"20.10"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"21.10","1":"21.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"22.15","1":"22.15"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"23.25","1":"23.25"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.68","1":"23.68"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"22.91","1":"22.91"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.36","1":"22.36"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"21.25","1":"21.25"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"21.10","1":"21.10"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"22.12","1":"22.12"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"21.57","1":"21.57"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"21.24","1":"21.24"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"21.15","1":"21.15"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"21.83","1":"21.83"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"22.04","1":"22.04"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"21.26","1":"21.26"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"20.20","1":"20.20"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"20.27","1":"20.27"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"19.26","1":"19.26"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"20.26","1":"20.26"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"20.33","1":"20.33"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"20.09","1":"20.09"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"19.86","1":"19.86"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"19.46","1":"19.46"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"19.69","1":"19.69"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"20.59","1":"20.59"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"20.39","1":"20.39"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"20.07","1":"20.07"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"19.99","1":"19.99"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"19.61","1":"19.61"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"19.58","1":"19.58"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"19.44","1":"19.44"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"19.20","1":"19.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.36","1":"21.36"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.38","1":"21.38"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.68","1":"20.68"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.99","1":"20.99"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.32","1":"20.32"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.41","1":"19.41"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.49","1":"18.49"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"18.52","1":"18.52"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"19.11","1":"19.11"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.17","1":"19.17"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"18.81","1":"18.81"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.29","1":"19.29"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"18.85","1":"18.85"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.21","1":"19.21"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.25","1":"19.25"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.11","1":"19.11"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"17.87","1":"17.87"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.41","1":"17.41"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.07","1":"18.07"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"19.24","1":"19.24"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.25","1":"18.25"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.70","1":"18.70"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.29","1":"18.29"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"18.36","1":"18.36"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.51","1":"18.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"18.21","1":"18.21"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.25","1":"18.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.64","1":"18.64"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.93","1":"17.93"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"18.03","1":"18.03"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"16.68","1":"16.68"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.59","1":"15.59"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.43","1":"14.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.68","1":"13.68"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.85","1":"13.85"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.82","1":"12.82"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"12.53","1":"12.53"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"12.85","1":"12.85"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"12.88","1":"12.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.01","1":"13.01"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.01","1":"14.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"14.12","1":"14.12"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"15.15","1":"15.15"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"15.54","1":"15.54"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"14.56","1":"14.56"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"15.52","1":"15.52"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"16.24","1":"16.24"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"17.45","1":"17.45"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"18.36","1":"18.36"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"17.00","1":"17.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"17.23","1":"17.23"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"17.61","1":"17.61"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"18.51","1":"18.51"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"19.89","1":"19.89"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.14","1":"21.14"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"19.96","1":"19.96"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"19.56","1":"19.56"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"19.47","1":"19.47"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.67","1":"20.67"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"19.58","1":"19.58"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.94","1":"19.94"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"20.02","1":"20.02"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"19.52","1":"19.52"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"20.12","1":"20.12"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"19.58","1":"19.58"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"19.37","1":"19.37"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"19.22","1":"19.22"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"19.62","1":"19.62"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.52","1":"19.52"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.57","1":"19.57"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"21.03","1":"21.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"22.60","1":"22.60"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"21.26","1":"21.26"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"20.48","1":"20.48"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.01","1":"22.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.66","1":"23.66"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"22.94","1":"22.94"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"22.07","1":"22.07"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"21.86","1":"21.86"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"21.54","1":"21.54"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.15","1":"23.15"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.43","1":"23.43"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.06","1":"23.06"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.18","1":"23.18"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"22.43","1":"22.43"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"22.28","1":"22.28"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"23.94","1":"23.94"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.52","1":"24.52"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.19","1":"24.19"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.22","1":"23.22"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"23.72","1":"23.72"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"23.07","1":"23.07"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.42","1":"22.42"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.11","1":"23.11"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.93","1":"23.93"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.77","1":"24.77"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"26.03","1":"26.03"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"25.09","1":"25.09"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"24.94","1":"24.94"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"25.02","1":"25.02"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"25.46","1":"25.46"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"26.26","1":"26.26"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"26.61","1":"26.61"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"25.95","1":"25.95"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.82","1":"25.82"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"25.33","1":"25.33"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"25.08","1":"25.08"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"25.12","1":"25.12"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.80","1":"24.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.94","1":"24.94"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"25.16","1":"25.16"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"25.55","1":"25.55"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"25.31","1":"25.31"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"25.04","1":"25.04"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"25.20","1":"25.20"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.76","1":"24.76"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.72","1":"24.72"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.62","1":"24.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.43","1":"24.43"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.45","1":"24.45"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.28","1":"26.28"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.14","1":"26.14"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.56","1":"25.56"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.68","1":"25.68"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"26.91","1":"26.91"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"27.10","1":"27.10"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"27.70","1":"27.70"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"28.26","1":"28.26"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"28.07","1":"28.07"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"28.16","1":"28.16"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"29.18","1":"29.18"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"29.15","1":"29.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"29.92","1":"29.92"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"29.21","1":"29.21"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"29.46","1":"29.46"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"29.62","1":"29.62"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"31.84","1":"31.84"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"34.22","1":"34.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"36.75","1":"36.75"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"35.48","1":"35.48"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"35.08","1":"35.08"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"37.71","1":"37.71"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"40.53","1":"40.53"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"39.44","1":"39.44"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"38.45","1":"38.45"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"37.60","1":"37.60"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"36.89","1":"36.89"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"36.20","1":"36.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"36.44","1":"36.44"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"35.09","1":"35.09"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"35.00","1":"35.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"34.68","1":"34.68"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"34.26","1":"34.26"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"33.75","1":"33.75"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"31.22","1":"31.22"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"30.94","1":"30.94"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"33.07","1":"33.07"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"33.46","1":"33.46"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"35.96","1":"35.96"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"35.52","1":"35.52"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"35.60","1":"35.60"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"36.81","1":"36.81"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"36.62","1":"36.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"36.78","1":"36.78"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"36.01","1":"36.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.26","1":"38.26"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"38.17","1":"38.17"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"36.50","1":"36.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.01","1":"36.01"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"36.17","1":"36.17"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"35.99","1":"35.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"37.73","1":"37.73"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"37.12","1":"37.12"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"35.67","1":"35.67"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"38.95","1":"38.95"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"38.96","1":"38.96"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"37.66","1":"37.66"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"37.23","1":"37.23"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"36.64","1":"36.64"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"36.35","1":"36.35"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"35.70","1":"35.70"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.96","1":"35.96"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"35.97","1":"35.97"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"35.75","1":"35.75"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"35.92","1":"35.92"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"35.68","1":"35.68"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"35.05","1":"35.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"32.98","1":"32.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.75","1":"32.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"34.15","1":"34.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"34.34","1":"34.34"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"34.18","1":"34.18"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"34.36","1":"34.36"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"35.24","1":"35.24"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"35.50","1":"35.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"35.22","1":"35.22"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"35.23","1":"35.23"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"36.79","1":"36.79"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"36.74","1":"36.74"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"37.10","1":"37.10"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"37.33","1":"37.33"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"37.98","1":"37.98"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.52","1":"38.52"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"40.38","1":"40.38"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"41.47","1":"41.47"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"44.58","1":"44.58"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"44.52","1":"44.52"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"43.51","1":"43.51"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"41.47","1":"41.47"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"41.51","1":"41.51"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"42.46","1":"42.46"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"42.54","1":"42.54"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"42.40","1":"42.40"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"42.65","1":"42.65"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"42.50","1":"42.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"42.44","1":"42.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"42.87","1":"42.87"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.76","1":"42.76"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"43.53","1":"43.53"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"44.52","1":"44.52"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"44.54","1":"44.54"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"43.73","1":"43.73"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.28","1":"43.28"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"43.02","1":"43.02"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"42.32","1":"42.32"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"42.94","1":"42.94"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"42.65","1":"42.65"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"42.24","1":"42.24"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"41.78","1":"41.78"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"41.98","1":"41.98"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"41.77","1":"41.77"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"41.69","1":"41.69"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"41.31","1":"41.31"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"40.99","1":"40.99"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"41.06","1":"41.06"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"40.37","1":"40.37"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"43.24","1":"43.24"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"41.55","1":"41.55"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"40.56","1":"40.56"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"40.80","1":"40.80"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"39.29","1":"39.29"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"36.35","1":"36.35"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"35.24","1":"35.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"36.01","1":"36.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"35.59","1":"35.59"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"35.33","1":"35.33"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"35.12","1":"35.12"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"34.89","1":"34.89"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"34.71","1":"34.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"33.82","1":"33.82"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"33.30","1":"33.30"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"32.91","1":"32.91"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"33.22","1":"33.22"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"33.27","1":"33.27"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"32.41","1":"32.41"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"31.97","1":"31.97"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"32.69","1":"32.69"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"30.86","1":"30.86"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"30.04","1":"30.04"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"27.79","1":"27.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"27.81","1":"27.81"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"29.26","1":"29.26"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"29.41","1":"29.41"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"30.25","1":"30.25"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"30.02","1":"30.02"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"29.62","1":"29.62"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"29.76","1":"29.76"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"29.50","1":"29.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"29.34","1":"29.34"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"27.97","1":"27.97"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"28.47","1":"28.47"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"28.69","1":"28.69"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"27.87","1":"27.87"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"27.77","1":"27.77"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"26.44","1":"26.44"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"26.83","1":"26.83"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"26.85","1":"26.85"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"26.23","1":"26.23"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"28.19","1":"28.19"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"28.79","1":"28.79"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"28.02","1":"28.02"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"28.63","1":"28.63"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"28.39","1":"28.39"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"28.63","1":"28.63"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"28.09","1":"28.09"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"28.66","1":"28.66"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"28.16","1":"28.16"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"27.59","1":"27.59"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"27.11","1":"27.11"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"27.23","1":"27.23"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"26.89","1":"26.89"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"26.08","1":"26.08"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.87","1":"24.87"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.76","1":"23.76"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"24.27","1":"24.27"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"24.77","1":"24.77"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.91","1":"25.91"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"26.77","1":"26.77"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.56","1":"26.56"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"26.64","1":"26.64"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"26.94","1":"26.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"27.16","1":"27.16"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"27.17","1":"27.17"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.11","1":"27.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"29.14","1":"29.14"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.65","1":"28.65"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"28.93","1":"28.93"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"29.57","1":"29.57"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"30.53","1":"30.53"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"31.95","1":"31.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"32.01","1":"32.01"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"31.84","1":"31.84"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"32.87","1":"32.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"32.43","1":"32.43"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"31.83","1":"31.83"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"32.10","1":"32.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"32.24","1":"32.24"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"32.26","1":"32.26"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"32.07","1":"32.07"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"32.84","1":"32.84"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"32.59","1":"32.59"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"33.06","1":"33.06"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"33.93","1":"33.93"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"33.37","1":"33.37"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"33.37","1":"33.37"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"32.92","1":"32.92"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"32.54","1":"32.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"30.76","1":"30.76"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"31.59","1":"31.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"32.94","1":"32.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.05","1":"33.05"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"35.02","1":"35.02"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.05","1":"34.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"36.60","1":"36.60"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.85","1":"35.85"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"34.74","1":"34.74"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"34.45","1":"34.45"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"34.16","1":"34.16"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"34.18","1":"34.18"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"34.77","1":"34.77"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"34.90","1":"34.90"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.55","1":"34.55"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"33.97","1":"33.97"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"33.67","1":"33.67"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"32.76","1":"32.76"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"32.81","1":"32.81"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"32.56","1":"32.56"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.55","1":"32.55"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"32.93","1":"32.93"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"32.81","1":"32.81"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.02","1":"32.02"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"32.03","1":"32.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"31.88","1":"31.88"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"31.55","1":"31.55"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"30.95","1":"30.95"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"30.81","1":"30.81"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"30.08","1":"30.08"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"30.15","1":"30.15"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"30.83","1":"30.83"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"30.73","1":"30.73"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"30.78","1":"30.78"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"30.68","1":"30.68"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"30.53","1":"30.53"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"30.37","1":"30.37"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"30.13","1":"30.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"30.72","1":"30.72"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"30.70","1":"30.70"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"30.15","1":"30.15"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"29.86","1":"29.86"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.09","1":"32.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"31.25","1":"31.25"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"30.75","1":"30.75"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"30.57","1":"30.57"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"30.35","1":"30.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"29.49","1":"29.49"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"28.53","1":"28.53"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"28.25","1":"28.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"28.78","1":"28.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"28.38","1":"28.38"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"28.38","1":"28.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"27.06","1":"27.06"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"26.59","1":"26.59"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"24.74","1":"24.74"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"24.71","1":"24.71"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"24.46","1":"24.46"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"25.64","1":"25.64"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"24.50","1":"24.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"24.90","1":"24.90"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"25.39","1":"25.39"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"25.26","1":"25.26"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"25.05","1":"25.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"24.60","1":"24.60"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"24.79","1":"24.79"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.21","1":"22.21"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.39","1":"23.39"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.87","1":"23.87"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.44","1":"23.44"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.99","1":"23.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.76","1":"23.76"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"23.25","1":"23.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.20","1":"23.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"23.01","1":"23.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"23.64","1":"23.64"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"23.22","1":"23.22"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"23.78","1":"23.78"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"23.85","1":"23.85"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"23.95","1":"23.95"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"24.61","1":"24.61"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"24.89","1":"24.89"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"24.30","1":"24.30"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"23.11","1":"23.11"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"23.04","1":"23.04"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"22.96","1":"22.96"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"22.70","1":"22.70"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"22.60","1":"22.60"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"22.25","1":"22.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"22.35","1":"22.35"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"21.02","1":"21.02"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"20.60","1":"20.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"20.60","1":"20.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"20.65","1":"20.65"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.02","1":"21.02"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"20.55","1":"20.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"20.90","1":"20.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"19.12","1":"19.12"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"18.50","1":"18.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"18.77","1":"18.77"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"20.03","1":"20.03"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"19.18","1":"19.18"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"18.80","1":"18.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"18.45","1":"18.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"19.59","1":"19.59"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"18.53","1":"18.53"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.80","1":"18.80"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"19.50","1":"19.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"19.63","1":"19.63"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.48","1":"19.48"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19.69","1":"19.69"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"19.59","1":"19.59"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.25","1":"19.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"19.25","1":"19.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.57","1":"19.57"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.59","1":"19.59"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"20.51","1":"20.51"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"20.86","1":"20.86"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.31","1":"22.31"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"22.20","1":"22.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.30","1":"21.30"},{"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":"20.52","1":"20.52"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.51","1":"20.51"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.54","1":"20.54"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"20.80","1":"20.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.41","1":"21.41"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"21.20","1":"21.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"20.75","1":"20.75"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"20.99","1":"20.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"21.19","1":"21.19"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"21.85","1":"21.85"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.28","1":"21.28"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"20.56","1":"20.56"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.08","1":"21.08"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"20.88","1":"20.88"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.00","1":"21.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.05","1":"21.05"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.35","1":"20.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.26","1":"20.26"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"18.83","1":"18.83"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"18.70","1":"18.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.00","1":"19.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.30","1":"19.30"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"18.70","1":"18.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"18.89","1":"18.89"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.15","1":"19.15"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"18.20","1":"18.20"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"18.10","1":"18.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.89","1":"17.89"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.95","1":"17.95"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.25","1":"17.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.49","1":"17.49"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.05","1":"17.05"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"16.90","1":"16.90"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.01","1":"17.01"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.25","1":"18.25"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.27","1":"18.27"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"18.25","1":"18.25"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.10","1":"18.10"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.01","1":"18.01"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"18.11","1":"18.11"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.10","1":"19.10"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.30","1":"19.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"19.15","1":"19.15"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.65","1":"18.65"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.65","1":"18.65"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.51","1":"18.51"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.29","1":"18.29"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.25","1":"18.25"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"18.16","1":"18.16"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"18.81","1":"18.81"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"18.40","1":"18.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.75","1":"17.75"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.53","1":"16.53"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.00","1":"17.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"16.60","1":"16.60"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.58","1":"16.58"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.80","1":"16.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"16.01","1":"16.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.76","1":"15.76"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.71","1":"15.71"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.86","1":"15.86"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.10","1":"15.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.40","1":"15.40"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.75","1":"15.75"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.15","1":"16.15"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.23","1":"16.23"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"16.24","1":"16.24"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.79","1":"15.79"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.25","1":"15.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.99","1":"14.99"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.91","1":"14.91"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"14.91","1":"14.91"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"15.35","1":"15.35"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.98","1":"14.98"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"15.35","1":"15.35"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.96","1":"14.96"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.85","1":"14.85"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.55","1":"15.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"16.29","1":"16.29"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"15.55","1":"15.55"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"15.80","1":"15.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.18","1":"16.18"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"15.25","1":"15.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"14.87","1":"14.87"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"14.45","1":"14.45"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"14.51","1":"14.51"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"14.60","1":"14.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"14.52","1":"14.52"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"14.99","1":"14.99"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"15.30","1":"15.30"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"15.69","1":"15.69"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.30","1":"16.30"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"16.34","1":"16.34"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.48","1":"16.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"17.14","1":"17.14"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"16.50","1":"16.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"16.84","1":"16.84"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.41","1":"16.41"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.62","1":"16.62"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"16.63","1":"16.63"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.20","1":"16.20"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.59","1":"16.59"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"15.98","1":"15.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"15.60","1":"15.60"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"15.97","1":"15.97"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.00","1":"16.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.10","1":"16.10"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.57","1":"15.57"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"15.60","1":"15.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.60","1":"15.60"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.60","1":"15.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.78","1":"15.78"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"15.63","1":"15.63"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"15.67","1":"15.67"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"15.44","1":"15.44"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.32","1":"15.32"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.39","1":"15.39"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.34","1":"15.34"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.37","1":"15.37"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"15.29","1":"15.29"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"15.44","1":"15.44"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"15.49","1":"15.49"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.50","1":"15.50"},{"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":"15.20","1":"15.20"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.38","1":"15.38"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"15.95","1":"15.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"14.76","1":"14.76"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.44","1":"14.44"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.44","1":"14.44"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.49","1":"14.49"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.20","1":"14.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.49","1":"14.49"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.57","1":"14.57"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"14.40","1":"14.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"14.44","1":"14.44"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"14.70","1":"14.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"14.59","1":"14.59"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"14.65","1":"14.65"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.45","1":"14.45"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.69","1":"13.69"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.95","1":"13.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.94","1":"14.94"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"14.89","1":"14.89"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"14.84","1":"14.84"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"14.78","1":"14.78"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.70","1":"14.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.65","1":"14.65"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.80","1":"14.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.69","1":"14.69"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.55","1":"15.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.20","1":"15.20"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.33","1":"15.33"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"14.85","1":"14.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.36","1":"14.36"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.33","1":"14.33"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.30","1":"14.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.38","1":"15.38"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.23","1":"14.23"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"14.41","1":"14.41"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"14.74","1":"14.74"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"14.10","1":"14.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.10","1":"14.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"13.80","1":"13.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"13.93","1":"13.93"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.07","1":"14.07"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"14.06","1":"14.06"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.10","1":"14.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"13.82","1":"13.82"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"13.73","1":"13.73"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"13.59","1":"13.59"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"13.10","1":"13.10"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.89","1":"12.89"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"12.30","1":"12.30"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.50","1":"11.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"10.93","1":"10.93"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"10.98","1":"10.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"10.53","1":"10.53"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"10.82","1":"10.82"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"10.91","1":"10.91"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"10.75","1":"10.75"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"10.70","1":"10.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"10.69","1":"10.69"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"10.25","1":"10.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.40","1":"10.40"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.49","1":"10.49"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.65","1":"9.65"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"9.96","1":"9.96"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.09","1":"10.09"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.02","1":"10.02"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"10.15","1":"10.15"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"10.41","1":"10.41"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.10","1":"10.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.23","1":"10.23"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.35","1":"10.35"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.23","1":"10.23"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"10.18","1":"10.18"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"10.19","1":"10.19"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"10.35","1":"10.35"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"10.35","1":"10.35"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"10.95","1":"10.95"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"10.45","1":"10.45"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"10.40","1":"10.40"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"10.05","1":"10.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"10.10","1":"10.10"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"9.92","1":"9.92"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"10.00","1":"10.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"9.84","1":"9.84"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"10.00","1":"10.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"10.00","1":"10.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.01","1":"10.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"9.99","1":"9.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"9.91","1":"9.91"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"9.75","1":"9.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"9.60","1":"9.60"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"9.15","1":"9.15"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"9.35","1":"9.35"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"9.51","1":"9.51"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"9.74","1":"9.74"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"9.48","1":"9.48"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"9.75","1":"9.75"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"10.00","1":"10.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"10.20","1":"10.20"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"10.20","1":"10.20"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"10.11","1":"10.11"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"10.61","1":"10.61"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"10.70","1":"10.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.67","1":"11.67"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.49","1":"11.49"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.11","1":"11.11"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"11.49","1":"11.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"11.15","1":"11.15"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.39","1":"11.39"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"11.10","1":"11.10"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.00","1":"11.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"11.34","1":"11.34"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"11.15","1":"11.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.90","1":"11.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.65","1":"11.65"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.70","1":"11.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.96","1":"11.96"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.89","1":"11.89"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.85","1":"11.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.84","1":"11.84"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"11.43","1":"11.43"},{"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":"11.90","1":"11.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.27","1":"12.27"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.62","1":"11.62"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.40","1":"11.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.43","1":"11.43"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.30","1":"11.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"10.99","1":"10.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.70","1":"10.70"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.85","1":"10.85"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.70","1":"10.70"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.88","1":"10.88"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.94","1":"10.94"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.35","1":"11.35"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"11.54","1":"11.54"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.27","1":"11.27"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.89","1":"10.89"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.62","1":"10.62"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"10.52","1":"10.52"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"10.50","1":"10.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"10.30","1":"10.30"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.97","1":"9.97"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"9.86","1":"9.86"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"9.57","1":"9.57"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"9.20","1":"9.20"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"9.32","1":"9.32"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"9.18","1":"9.18"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"9.40","1":"9.40"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"9.43","1":"9.43"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"9.68","1":"9.68"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"9.52","1":"9.52"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.52","1":"9.52"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"9.60","1":"9.60"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"9.54","1":"9.54"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"9.52","1":"9.52"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.40","1":"9.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"9.30","1":"9.30"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"9.04","1":"9.04"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"9.09","1":"9.09"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.84","1":"8.84"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.82","1":"8.82"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"8.89","1":"8.89"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"9.55","1":"9.55"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"9.23","1":"9.23"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"9.59","1":"9.59"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"9.62","1":"9.62"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"9.79","1":"9.79"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"10.76","1":"10.76"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.76","1":"11.76"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"12.40","1":"12.40"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"12.39","1":"12.39"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"12.74","1":"12.74"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"13.11","1":"13.11"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"13.16","1":"13.16"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"12.61","1":"12.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"12.55","1":"12.55"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"12.68","1":"12.68"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"12.59","1":"12.59"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.40","1":"12.40"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.60","1":"12.60"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"12.54","1":"12.54"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"12.50","1":"12.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.50","1":"12.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.23","1":"12.23"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.36","1":"12.36"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.29","1":"12.29"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.11","1":"12.11"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"12.09","1":"12.09"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"12.01","1":"12.01"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"11.94","1":"11.94"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"11.71","1":"11.71"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"11.92","1":"11.92"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.60","1":"11.60"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.47","1":"11.47"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.74","1":"11.74"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"11.81","1":"11.81"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.75","1":"11.75"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.92","1":"11.92"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.87","1":"11.87"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"11.50","1":"11.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"11.05","1":"11.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"11.25","1":"11.25"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"11.29","1":"11.29"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"11.22","1":"11.22"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.26","1":"11.26"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.91","1":"10.91"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.76","1":"10.76"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.50","1":"10.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.35","1":"10.35"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.39","1":"10.39"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.35","1":"10.35"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.36","1":"10.36"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.40","1":"10.40"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"10.10","1":"10.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"10.15","1":"10.15"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"10.20","1":"10.20"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.19","1":"10.19"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"11.19","1":"11.19"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"11.26","1":"11.26"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"11.27","1":"11.27"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"11.12","1":"11.12"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"11.51","1":"11.51"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"11.64","1":"11.64"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.75","1":"11.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"12.21","1":"12.21"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"12.46","1":"12.46"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"12.37","1":"12.37"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"12.85","1":"12.85"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"13.19","1":"13.19"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"13.25","1":"13.25"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"14.01","1":"14.01"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"13.90","1":"13.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"13.36","1":"13.36"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"13.24","1":"13.24"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"13.66","1":"13.66"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"13.59","1":"13.59"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"13.40","1":"13.40"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.98","1":"12.98"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.39","1":"12.39"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.39","1":"13.39"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.23","1":"13.23"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"12.91","1":"12.91"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.12","1":"13.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.03","1":"14.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.16","1":"14.16"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.34","1":"14.34"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"13.89","1":"13.89"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.84","1":"14.84"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.15","1":"15.15"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.79","1":"14.79"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.61","1":"14.61"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"14.70","1":"14.70"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"15.17","1":"15.17"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"14.75","1":"14.75"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.00","1":"15.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"14.76","1":"14.76"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"14.67","1":"14.67"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"14.66","1":"14.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"14.51","1":"14.51"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"15.60","1":"15.60"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"15.02","1":"15.02"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"14.72","1":"14.72"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"14.59","1":"14.59"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"15.02","1":"15.02"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"15.14","1":"15.14"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"14.95","1":"14.95"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"15.02","1":"15.02"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.43","1":"15.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"16.24","1":"16.24"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"16.41","1":"16.41"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"17.01","1":"17.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"15.98","1":"15.98"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"15.75","1":"15.75"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"15.83","1":"15.83"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"15.65","1":"15.65"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"14.48","1":"14.48"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.75","1":"13.75"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"14.35","1":"14.35"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"13.88","1":"13.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"13.10","1":"13.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.54","1":"13.54"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"13.74","1":"13.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"13.90","1":"13.90"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.43","1":"14.43"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"14.28","1":"14.28"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"14.42","1":"14.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"14.79","1":"14.79"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"14.47","1":"14.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"14.18","1":"14.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"14.25","1":"14.25"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.13","1":"14.13"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.14","1":"14.14"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"13.92","1":"13.92"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"13.80","1":"13.80"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"13.49","1":"13.49"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.50","1":"13.50"},{"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":"13.29","1":"13.29"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.28","1":"13.28"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"13.42","1":"13.42"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.10","1":"13.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"12.97","1":"12.97"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"12.72","1":"12.72"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"12.84","1":"12.84"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"12.78","1":"12.78"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"12.86","1":"12.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"12.95","1":"12.95"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"12.92","1":"12.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"12.58","1":"12.58"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"12.63","1":"12.63"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"12.79","1":"12.79"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"12.48","1":"12.48"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"11.95","1":"11.95"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.88","1":"11.88"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"11.97","1":"11.97"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"12.60","1":"12.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.85","1":"12.85"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"13.06","1":"13.06"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.90","1":"12.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.95","1":"12.95"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.44","1":"12.44"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.18","1":"12.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.36","1":"12.36"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.15","1":"12.15"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.26","1":"12.26"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.33","1":"12.33"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.24","1":"12.24"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.70","1":"12.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.18","1":"12.18"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.02","1":"12.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.16","1":"12.16"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.10","1":"12.10"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"12.05","1":"12.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.08","1":"12.08"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.04","1":"12.04"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"11.97","1":"11.97"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"11.98","1":"11.98"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"11.75","1":"11.75"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"11.84","1":"11.84"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"11.66","1":"11.66"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"11.93","1":"11.93"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"11.79","1":"11.79"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"11.76","1":"11.76"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"11.80","1":"11.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"11.89","1":"11.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"12.05","1":"12.05"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"12.36","1":"12.36"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"12.29","1":"12.29"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"12.31","1":"12.31"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"12.08","1":"12.08"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"12.20","1":"12.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.07","1":"13.07"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.85","1":"12.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.96","1":"12.96"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"13.11","1":"13.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"13.38","1":"13.38"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"13.62","1":"13.62"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.07","1":"14.07"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.85","1":"14.85"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"14.41","1":"14.41"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"14.66","1":"14.66"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"14.50","1":"14.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.23","1":"14.23"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"14.59","1":"14.59"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"14.23","1":"14.23"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"14.34","1":"14.34"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"14.66","1":"14.66"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"15.76","1":"15.76"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"16.48","1":"16.48"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.87","1":"15.87"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.53","1":"15.53"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.46","1":"15.46"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"15.14","1":"15.14"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.25","1":"15.25"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.72","1":"15.72"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.50","1":"15.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"15.26","1":"15.26"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"15.07","1":"15.07"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"15.28","1":"15.28"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"15.06","1":"15.06"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"14.42","1":"14.42"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"14.14","1":"14.14"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.85","1":"13.85"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"14.05","1":"14.05"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"14.88","1":"14.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"14.55","1":"14.55"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.60","1":"14.60"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.56","1":"14.56"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"14.13","1":"14.13"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.28","1":"14.28"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.31","1":"14.31"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"14.27","1":"14.27"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"14.34","1":"14.34"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"14.59","1":"14.59"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"15.28","1":"15.28"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"15.25","1":"15.25"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"15.09","1":"15.09"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"15.33","1":"15.33"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"14.94","1":"14.94"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.63","1":"14.63"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"14.78","1":"14.78"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.84","1":"14.84"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"14.16","1":"14.16"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"13.59","1":"13.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.64","1":"13.64"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"13.23","1":"13.23"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"13.41","1":"13.41"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.92","1":"12.92"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.83","1":"12.83"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.84","1":"12.84"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"13.20","1":"13.20"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.89","1":"12.89"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.96","1":"12.96"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"14.26","1":"14.26"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"15.69","1":"15.69"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.26","1":"17.26"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.36","1":"16.36"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"17.18","1":"17.18"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"18.90","1":"18.90"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.64","1":"19.64"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.88","1":"20.88"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"20.07","1":"20.07"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.65","1":"20.65"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"21.18","1":"21.18"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.64","1":"19.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"18.84","1":"18.84"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.88","1":"19.88"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.52","1":"18.52"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.80","1":"18.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.76","1":"18.76"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"17.90","1":"17.90"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"18.57","1":"18.57"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"18.40","1":"18.40"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"17.77","1":"17.77"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"17.33","1":"17.33"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"17.47","1":"17.47"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"18.61","1":"18.61"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"18.35","1":"18.35"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.27","1":"18.27"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"17.81","1":"17.81"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"17.32","1":"17.32"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"16.96","1":"16.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"16.20","1":"16.20"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"16.42","1":"16.42"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"16.47","1":"16.47"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"16.34","1":"16.34"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"16.51","1":"16.51"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"16.71","1":"16.71"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"16.29","1":"16.29"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"16.05","1":"16.05"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"16.09","1":"16.09"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"15.51","1":"15.51"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"15.37","1":"15.37"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"15.44","1":"15.44"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"16.34","1":"16.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"16.13","1":"16.13"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"16.26","1":"16.26"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"16.07","1":"16.07"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"15.07","1":"15.07"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"15.58","1":"15.58"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"15.58","1":"15.58"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"15.73","1":"15.73"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.97","1":"14.97"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.96","1":"14.96"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"15.10","1":"15.10"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"15.13","1":"15.13"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"15.61","1":"15.61"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"16.07","1":"16.07"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"15.81","1":"15.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"15.67","1":"15.67"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"15.40","1":"15.40"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.12","1":"16.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.68","1":"15.68"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.46","1":"15.46"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.65","1":"15.65"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"15.98","1":"15.98"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"17.56","1":"17.56"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"17.59","1":"17.59"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.61","1":"17.61"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"17.33","1":"17.33"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"17.27","1":"17.27"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"17.45","1":"17.45"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"17.89","1":"17.89"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.94","1":"17.94"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"18.28","1":"18.28"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.24","1":"18.24"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"17.76","1":"17.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"17.86","1":"17.86"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"17.11","1":"17.11"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"17.17","1":"17.17"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"15.83","1":"15.83"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.48","1":"17.48"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"17.39","1":"17.39"}]}