{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"32.25","1":"32.25"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"34.66","1":"34.66"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.25","1":"37.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"36.14","1":"36.14"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"34.20","1":"34.20"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"27.91","1":"27.91"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"26.26","1":"26.26"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"25.90","1":"25.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"26.90","1":"26.90"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"26.19","1":"26.19"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.97","1":"25.97"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"25.72","1":"25.72"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"25.12","1":"25.12"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"25.06","1":"25.06"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"25.41","1":"25.41"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.94","1":"24.94"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.61","1":"24.61"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"23.97","1":"23.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"23.86","1":"23.86"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.30","1":"23.30"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"25.04","1":"25.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"26.91","1":"26.91"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"28.92","1":"28.92"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"27.48","1":"27.48"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"26.58","1":"26.58"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"25.95","1":"25.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"27.31","1":"27.31"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"28.45","1":"28.45"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"27.30","1":"27.30"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"26.73","1":"26.73"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.98","1":"25.98"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"26.61","1":"26.61"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"26.01","1":"26.01"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"26.37","1":"26.37"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"25.76","1":"25.76"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"25.09","1":"25.09"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"25.41","1":"25.41"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.76","1":"24.76"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"25.50","1":"25.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"25.38","1":"25.38"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"25.36","1":"25.36"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"24.07","1":"24.07"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"22.34","1":"22.34"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"21.74","1":"21.74"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"21.58","1":"21.58"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20.67","1":"20.67"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"22.22","1":"22.22"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.90","1":"22.90"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"22.63","1":"22.63"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"22.31","1":"22.31"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"22.78","1":"22.78"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.05","1":"23.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"22.14","1":"22.14"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"22.50","1":"22.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"19.24","1":"19.24"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.99","1":"18.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"17.46","1":"17.46"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"17.58","1":"17.58"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"18.89","1":"18.89"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"18.25","1":"18.25"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"18.20","1":"18.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"18.90","1":"18.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"19.14","1":"19.14"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"18.70","1":"18.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"18.54","1":"18.54"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"18.71","1":"18.71"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"18.92","1":"18.92"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"20.31","1":"20.31"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"20.55","1":"20.55"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"19.90","1":"19.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"19.05","1":"19.05"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.85","1":"18.85"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.35","1":"18.35"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.15","1":"18.15"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.60","1":"18.60"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"17.75","1":"17.75"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"17.55","1":"17.55"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"17.37","1":"17.37"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"16.52","1":"16.52"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"15.80","1":"15.80"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"16.10","1":"16.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"16.05","1":"16.05"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"16.40","1":"16.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"16.05","1":"16.05"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"16.29","1":"16.29"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"15.15","1":"15.15"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"14.26","1":"14.26"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"13.99","1":"13.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"14.10","1":"14.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"14.14","1":"14.14"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"13.70","1":"13.70"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"12.90","1":"12.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"12.75","1":"12.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"13.54","1":"13.54"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"14.55","1":"14.55"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"15.64","1":"15.64"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"16.65","1":"16.65"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"16.62","1":"16.62"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"17.75","1":"17.75"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"17.59","1":"17.59"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"17.70","1":"17.70"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"16.82","1":"16.82"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"16.49","1":"16.49"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"17.51","1":"17.51"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"17.89","1":"17.89"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"17.22","1":"17.22"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"17.18","1":"17.18"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"17.05","1":"17.05"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"16.77","1":"16.77"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"16.56","1":"16.56"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"16.62","1":"16.62"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"16.44","1":"16.44"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"15.52","1":"15.52"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"14.99","1":"14.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.70","1":"14.70"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"14.31","1":"14.31"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"14.45","1":"14.45"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"15.64","1":"15.64"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"16.51","1":"16.51"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"17.35","1":"17.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"16.88","1":"16.88"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"17.60","1":"17.60"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"18.84","1":"18.84"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"18.89","1":"18.89"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"18.06","1":"18.06"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"18.19","1":"18.19"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.54","1":"19.54"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.01","1":"19.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"18.89","1":"18.89"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"17.86","1":"17.86"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"17.95","1":"17.95"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"17.67","1":"17.67"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"17.83","1":"17.83"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"17.75","1":"17.75"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"17.13","1":"17.13"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"16.61","1":"16.61"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"16.70","1":"16.70"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"15.49","1":"15.49"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.19","1":"16.19"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.23","1":"17.23"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.10","1":"17.10"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"16.70","1":"16.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"16.78","1":"16.78"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"15.71","1":"15.71"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"15.17","1":"15.17"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"15.45","1":"15.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"15.85","1":"15.85"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"15.15","1":"15.15"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"14.69","1":"14.69"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.69","1":"15.69"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"16.60","1":"16.60"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"16.14","1":"16.14"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"15.55","1":"15.55"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"15.68","1":"15.68"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"16.34","1":"16.34"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"16.21","1":"16.21"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"16.30","1":"16.30"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.66","1":"17.66"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"17.78","1":"17.78"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.34","1":"18.34"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.17","1":"18.17"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"16.93","1":"16.93"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"16.98","1":"16.98"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.14","1":"17.14"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"16.95","1":"16.95"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.60","1":"17.60"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.09","1":"19.09"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.32","1":"19.32"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.25","1":"18.25"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.40","1":"18.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.04","1":"18.04"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"17.50","1":"17.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"17.24","1":"17.24"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.23","1":"17.23"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"17.25","1":"17.25"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.50","1":"17.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.22","1":"17.22"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.42","1":"17.42"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"16.40","1":"16.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.35","1":"16.35"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"15.95","1":"15.95"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"14.76","1":"14.76"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"14.62","1":"14.62"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"14.23","1":"14.23"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"14.85","1":"14.85"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.95","1":"13.95"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.90","1":"13.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"14.60","1":"14.60"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"14.50","1":"14.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"14.82","1":"14.82"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"14.16","1":"14.16"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.00","1":"14.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"14.35","1":"14.35"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"14.95","1":"14.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"14.81","1":"14.81"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"14.83","1":"14.83"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"14.92","1":"14.92"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"14.54","1":"14.54"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"13.99","1":"13.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.04","1":"14.04"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.41","1":"14.41"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.21","1":"14.21"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.92","1":"13.92"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.12","1":"14.12"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"14.16","1":"14.16"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"14.26","1":"14.26"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"14.09","1":"14.09"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"14.64","1":"14.64"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.21","1":"14.21"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"14.48","1":"14.48"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"13.81","1":"13.81"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"13.74","1":"13.74"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"13.70","1":"13.70"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"13.88","1":"13.88"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.85","1":"13.85"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"13.87","1":"13.87"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.03","1":"14.03"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"14.05","1":"14.05"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"14.43","1":"14.43"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"14.22","1":"14.22"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"13.86","1":"13.86"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"13.20","1":"13.20"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"12.99","1":"12.99"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"11.97","1":"11.97"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"11.99","1":"11.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"11.71","1":"11.71"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"11.90","1":"11.90"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"11.78","1":"11.78"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"11.80","1":"11.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"12.09","1":"12.09"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"13.09","1":"13.09"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.09","1":"14.09"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"13.88","1":"13.88"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"14.07","1":"14.07"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"13.72","1":"13.72"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"14.13","1":"14.13"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"14.24","1":"14.24"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"14.22","1":"14.22"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"14.80","1":"14.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"14.49","1":"14.49"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.00","1":"14.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"14.70","1":"14.70"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"14.05","1":"14.05"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.30","1":"14.30"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"14.21","1":"14.21"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"14.40","1":"14.40"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"14.46","1":"14.46"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"14.21","1":"14.21"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"14.15","1":"14.15"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"14.10","1":"14.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"13.90","1":"13.90"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"14.03","1":"14.03"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"13.97","1":"13.97"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"13.90","1":"13.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"13.83","1":"13.83"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"13.74","1":"13.74"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"13.65","1":"13.65"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"13.36","1":"13.36"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"13.01","1":"13.01"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"13.12","1":"13.12"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"13.29","1":"13.29"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"12.83","1":"12.83"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"13.30","1":"13.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"13.65","1":"13.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"13.60","1":"13.60"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"14.65","1":"14.65"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.18","1":"14.18"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.99","1":"13.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"13.89","1":"13.89"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.37","1":"14.37"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.03","1":"14.03"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.22","1":"14.22"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.20","1":"14.20"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.10","1":"14.10"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"14.12","1":"14.12"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"14.12","1":"14.12"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.04","1":"14.04"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.20","1":"14.20"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.16","1":"14.16"},{"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":"13.00","1":"13.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.01","1":"13.01"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"12.90","1":"12.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.70","1":"12.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.15","1":"12.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.00","1":"12.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"11.63","1":"11.63"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"11.85","1":"11.85"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"12.13","1":"12.13"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"12.20","1":"12.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"12.50","1":"12.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"12.19","1":"12.19"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"13.21","1":"13.21"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"12.86","1":"12.86"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"12.90","1":"12.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"12.90","1":"12.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"12.90","1":"12.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"13.19","1":"13.19"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"12.65","1":"12.65"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"12.52","1":"12.52"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"12.60","1":"12.60"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"12.58","1":"12.58"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"12.59","1":"12.59"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"12.43","1":"12.43"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"12.39","1":"12.39"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"11.95","1":"11.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"11.92","1":"11.92"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"11.89","1":"11.89"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"12.09","1":"12.09"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"11.95","1":"11.95"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"11.36","1":"11.36"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"11.55","1":"11.55"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"11.65","1":"11.65"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"11.55","1":"11.55"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"11.45","1":"11.45"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"11.34","1":"11.34"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"11.15","1":"11.15"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"11.00","1":"11.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"10.99","1":"10.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"10.40","1":"10.40"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"10.10","1":"10.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"9.60","1":"9.60"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"9.80","1":"9.80"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"9.90","1":"9.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"10.12","1":"10.12"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"9.80","1":"9.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"9.36","1":"9.36"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"9.35","1":"9.35"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"9.42","1":"9.42"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"9.83","1":"9.83"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"9.72","1":"9.72"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"9.67","1":"9.67"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"9.60","1":"9.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"9.77","1":"9.77"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"10.07","1":"10.07"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"9.60","1":"9.60"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"9.41","1":"9.41"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"9.34","1":"9.34"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"9.52","1":"9.52"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"9.37","1":"9.37"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"9.39","1":"9.39"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"9.40","1":"9.40"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"9.95","1":"9.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"9.57","1":"9.57"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"9.50","1":"9.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"9.70","1":"9.70"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"9.75","1":"9.75"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"9.74","1":"9.74"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"9.83","1":"9.83"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"9.92","1":"9.92"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"9.84","1":"9.84"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"9.85","1":"9.85"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"9.70","1":"9.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"9.50","1":"9.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"9.64","1":"9.64"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"9.20","1":"9.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"9.32","1":"9.32"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"9.66","1":"9.66"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"9.35","1":"9.35"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"9.22","1":"9.22"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"9.47","1":"9.47"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"9.21","1":"9.21"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"9.25","1":"9.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"9.40","1":"9.40"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"9.55","1":"9.55"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"9.64","1":"9.64"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"9.36","1":"9.36"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"9.60","1":"9.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"10.58","1":"10.58"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"10.32","1":"10.32"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"10.91","1":"10.91"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"10.76","1":"10.76"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"10.60","1":"10.60"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"10.55","1":"10.55"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"10.75","1":"10.75"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"10.81","1":"10.81"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"10.34","1":"10.34"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.19","1":"10.19"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"9.90","1":"9.90"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"9.80","1":"9.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"9.60","1":"9.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"9.79","1":"9.79"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"9.90","1":"9.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.86","1":"9.86"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"9.50","1":"9.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.00","1":"10.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"9.81","1":"9.81"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"9.70","1":"9.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"9.80","1":"9.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"9.60","1":"9.60"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"9.55","1":"9.55"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"9.52","1":"9.52"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"9.55","1":"9.55"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"9.70","1":"9.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"9.70","1":"9.70"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"9.85","1":"9.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"10.54","1":"10.54"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.03","1":"11.03"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.03","1":"12.03"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.11","1":"12.11"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.83","1":"11.83"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.87","1":"11.87"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.42","1":"11.42"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.79","1":"10.79"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"11.70","1":"11.70"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.60","1":"11.60"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"11.63","1":"11.63"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.51","1":"11.51"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.76","1":"11.76"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.47","1":"11.47"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.24","1":"11.24"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.19","1":"11.19"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.04","1":"11.04"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.01","1":"11.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.01","1":"11.01"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.01","1":"11.01"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"11.01","1":"11.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"11.02","1":"11.02"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.03","1":"11.03"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.29","1":"11.29"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.36","1":"11.36"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"11.11","1":"11.11"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"10.95","1":"10.95"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.91","1":"11.91"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"11.16","1":"11.16"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"10.89","1":"10.89"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"10.53","1":"10.53"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.62","1":"9.62"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"9.50","1":"9.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.70","1":"9.70"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.66","1":"9.66"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.66","1":"10.66"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.47","1":"10.47"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.56","1":"11.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"11.53","1":"11.53"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"12.05","1":"12.05"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"12.26","1":"12.26"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"12.19","1":"12.19"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"12.10","1":"12.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.91","1":"11.91"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.65","1":"11.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"11.52","1":"11.52"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.71","1":"11.71"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"12.65","1":"12.65"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.18","1":"13.18"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"13.04","1":"13.04"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"13.52","1":"13.52"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"13.53","1":"13.53"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"13.66","1":"13.66"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"13.50","1":"13.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"14.13","1":"14.13"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"13.78","1":"13.78"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"13.71","1":"13.71"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"13.53","1":"13.53"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"13.36","1":"13.36"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"13.42","1":"13.42"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"13.34","1":"13.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"13.21","1":"13.21"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"13.01","1":"13.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"13.03","1":"13.03"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.80","1":"12.80"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"12.20","1":"12.20"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"12.21","1":"12.21"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"12.12","1":"12.12"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"12.14","1":"12.14"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"12.13","1":"12.13"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.91","1":"11.91"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.55","1":"11.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"11.31","1":"11.31"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"10.66","1":"10.66"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"11.66","1":"11.66"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"11.89","1":"11.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"11.82","1":"11.82"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.71","1":"11.71"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"11.97","1":"11.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.19","1":"12.19"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"12.02","1":"12.02"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"12.00","1":"12.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.22","1":"12.22"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"12.17","1":"12.17"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.37","1":"12.37"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.17","1":"12.17"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"12.30","1":"12.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"12.61","1":"12.61"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"12.99","1":"12.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"13.20","1":"13.20"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.18","1":"13.18"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"13.05","1":"13.05"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"13.39","1":"13.39"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"12.78","1":"12.78"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"12.48","1":"12.48"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"12.94","1":"12.94"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"12.66","1":"12.66"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"12.79","1":"12.79"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"12.91","1":"12.91"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"12.75","1":"12.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"13.00","1":"13.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"13.15","1":"13.15"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"12.85","1":"12.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"13.10","1":"13.10"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"13.40","1":"13.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"13.53","1":"13.53"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.10","1":"12.10"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.74","1":"12.74"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.53","1":"12.53"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.40","1":"12.40"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.73","1":"12.73"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.63","1":"12.63"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.59","1":"12.59"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.10","1":"13.10"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.24","1":"13.24"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.24","1":"14.24"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.50","1":"14.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.63","1":"14.63"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"15.17","1":"15.17"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"15.46","1":"15.46"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.67","1":"17.67"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.66","1":"17.66"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"17.22","1":"17.22"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"17.31","1":"17.31"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"17.57","1":"17.57"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"17.00","1":"17.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.84","1":"16.84"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.90","1":"16.90"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"16.93","1":"16.93"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"16.81","1":"16.81"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"16.91","1":"16.91"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.72","1":"17.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"18.95","1":"18.95"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"18.26","1":"18.26"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"19.21","1":"19.21"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"18.98","1":"18.98"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"18.75","1":"18.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.78","1":"18.78"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.60","1":"18.60"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.97","1":"18.97"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.59","1":"18.59"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"19.78","1":"19.78"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.90","1":"18.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"18.92","1":"18.92"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.97","1":"18.97"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"18.47","1":"18.47"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"17.08","1":"17.08"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"16.58","1":"16.58"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.10","1":"17.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"16.92","1":"16.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"16.10","1":"16.10"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"16.89","1":"16.89"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"17.07","1":"17.07"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"16.96","1":"16.96"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"17.69","1":"17.69"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"17.49","1":"17.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"17.77","1":"17.77"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"17.49","1":"17.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"17.15","1":"17.15"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"17.04","1":"17.04"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"16.60","1":"16.60"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"16.76","1":"16.76"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"16.71","1":"16.71"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"17.02","1":"17.02"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"17.08","1":"17.08"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"17.02","1":"17.02"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"17.15","1":"17.15"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"17.01","1":"17.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"15.73","1":"15.73"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"15.20","1":"15.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"15.24","1":"15.24"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.84","1":"14.84"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"14.49","1":"14.49"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"14.10","1":"14.10"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.83","1":"13.83"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.71","1":"13.71"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.54","1":"13.54"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.38","1":"13.38"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.79","1":"13.79"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.70","1":"13.70"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"13.65","1":"13.65"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.88","1":"13.88"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"14.91","1":"14.91"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"15.45","1":"15.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"15.15","1":"15.15"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"14.58","1":"14.58"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"14.50","1":"14.50"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"14.57","1":"14.57"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"14.60","1":"14.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"14.49","1":"14.49"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"14.42","1":"14.42"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"14.40","1":"14.40"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"14.31","1":"14.31"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"14.23","1":"14.23"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"13.67","1":"13.67"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"13.78","1":"13.78"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"14.18","1":"14.18"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"12.64","1":"12.64"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"12.59","1":"12.59"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"12.72","1":"12.72"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"11.98","1":"11.98"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.11","1":"12.11"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.34","1":"12.34"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"11.91","1":"11.91"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"11.91","1":"11.91"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"12.11","1":"12.11"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"12.19","1":"12.19"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"12.18","1":"12.18"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"12.15","1":"12.15"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"11.93","1":"11.93"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"11.67","1":"11.67"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"11.47","1":"11.47"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"11.62","1":"11.62"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"11.50","1":"11.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"11.74","1":"11.74"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"12.13","1":"12.13"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"12.54","1":"12.54"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.05","1":"13.05"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"12.49","1":"12.49"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"12.16","1":"12.16"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"11.57","1":"11.57"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"11.75","1":"11.75"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"12.27","1":"12.27"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"12.55","1":"12.55"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"12.52","1":"12.52"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"12.30","1":"12.30"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"12.45","1":"12.45"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"12.94","1":"12.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"12.96","1":"12.96"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"13.86","1":"13.86"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.90","1":"14.90"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"14.53","1":"14.53"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"14.28","1":"14.28"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"14.21","1":"14.21"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"14.34","1":"14.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"14.13","1":"14.13"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"14.33","1":"14.33"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"14.42","1":"14.42"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"14.25","1":"14.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"14.92","1":"14.92"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"14.57","1":"14.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"14.74","1":"14.74"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"14.59","1":"14.59"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"14.40","1":"14.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"14.08","1":"14.08"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"14.27","1":"14.27"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"13.99","1":"13.99"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"13.79","1":"13.79"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"13.71","1":"13.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"13.59","1":"13.59"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"13.25","1":"13.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"13.60","1":"13.60"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"13.55","1":"13.55"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"13.66","1":"13.66"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.36","1":"13.36"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.16","1":"13.16"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.28","1":"13.28"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.22","1":"13.22"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.22","1":"13.22"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"13.52","1":"13.52"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"13.23","1":"13.23"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"13.41","1":"13.41"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"13.32","1":"13.32"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"13.33","1":"13.33"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"13.06","1":"13.06"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"12.91","1":"12.91"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"12.95","1":"12.95"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"13.22","1":"13.22"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"13.13","1":"13.13"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"13.06","1":"13.06"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"13.15","1":"13.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"12.96","1":"12.96"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"13.03","1":"13.03"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"13.44","1":"13.44"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"13.69","1":"13.69"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"13.41","1":"13.41"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"13.55","1":"13.55"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"13.07","1":"13.07"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"13.17","1":"13.17"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"13.00","1":"13.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"13.20","1":"13.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"13.05","1":"13.05"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"12.97","1":"12.97"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"12.91","1":"12.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"12.90","1":"12.90"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"12.69","1":"12.69"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"12.69","1":"12.69"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"12.72","1":"12.72"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"12.61","1":"12.61"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"12.61","1":"12.61"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"12.81","1":"12.81"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"12.90","1":"12.90"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.44","1":"13.44"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"14.18","1":"14.18"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"15.60","1":"15.60"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"16.05","1":"16.05"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.71","1":"15.71"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.88","1":"15.88"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"16.47","1":"16.47"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"16.90","1":"16.90"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"16.95","1":"16.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"16.22","1":"16.22"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"16.43","1":"16.43"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.86","1":"15.86"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.62","1":"15.62"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.68","1":"15.68"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"15.08","1":"15.08"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"15.20","1":"15.20"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"15.44","1":"15.44"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.23","1":"15.23"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"15.21","1":"15.21"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.99","1":"15.99"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.87","1":"15.87"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.96","1":"15.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"16.01","1":"16.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"16.14","1":"16.14"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"16.03","1":"16.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.51","1":"15.51"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.60","1":"15.60"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.45","1":"15.45"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"15.28","1":"15.28"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.21","1":"15.21"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.69","1":"13.69"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"12.63","1":"12.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"12.94","1":"12.94"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"13.28","1":"13.28"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.22","1":"13.22"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.12","1":"13.12"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.20","1":"13.20"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.50","1":"13.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"13.61","1":"13.61"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.45","1":"13.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.82","1":"13.82"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"13.93","1":"13.93"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.01","1":"14.01"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.66","1":"13.66"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.59","1":"13.59"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.34","1":"14.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.50","1":"14.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.14","1":"14.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.61","1":"14.61"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.45","1":"14.45"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.90","1":"15.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.58","1":"15.58"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.27","1":"15.27"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"15.39","1":"15.39"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"15.61","1":"15.61"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"15.62","1":"15.62"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.27","1":"16.27"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.07","1":"16.07"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.01","1":"16.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.24","1":"15.24"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"15.15","1":"15.15"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"15.30","1":"15.30"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"15.30","1":"15.30"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"15.99","1":"15.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"16.83","1":"16.83"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.56","1":"16.56"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.08","1":"16.08"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"15.75","1":"15.75"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"15.50","1":"15.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"15.06","1":"15.06"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"15.37","1":"15.37"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"16.40","1":"16.40"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"17.16","1":"17.16"}]}