{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"11.68","1":"11.68"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.69","1":"11.69"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.23","1":"12.23"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"12.11","1":"12.11"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.00","1":"12.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"11.71","1":"11.71"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"12.02","1":"12.02"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"11.78","1":"11.78"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"11.71","1":"11.71"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"11.60","1":"11.60"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"11.56","1":"11.56"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"11.22","1":"11.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"10.73","1":"10.73"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"10.07","1":"10.07"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"10.00","1":"10.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"9.74","1":"9.74"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"9.95","1":"9.95"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"10.37","1":"10.37"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"10.06","1":"10.06"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"10.04","1":"10.04"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"9.96","1":"9.96"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"10.76","1":"10.76"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"10.68","1":"10.68"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"10.14","1":"10.14"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"9.92","1":"9.92"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"10.27","1":"10.27"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"10.44","1":"10.44"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"10.57","1":"10.57"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"10.54","1":"10.54"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"10.18","1":"10.18"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"10.04","1":"10.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"9.99","1":"9.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"9.80","1":"9.80"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"9.64","1":"9.64"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"9.85","1":"9.85"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"9.74","1":"9.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"9.50","1":"9.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"9.66","1":"9.66"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"9.65","1":"9.65"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"8.96","1":"8.96"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"8.38","1":"8.38"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"8.64","1":"8.64"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"8.73","1":"8.73"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"8.76","1":"8.76"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"8.66","1":"8.66"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"8.70","1":"8.70"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"8.76","1":"8.76"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"9.09","1":"9.09"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.23","1":"9.23"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"9.16","1":"9.16"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"8.60","1":"8.60"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"8.76","1":"8.76"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"8.36","1":"8.36"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"8.13","1":"8.13"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"8.22","1":"8.22"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"8.93","1":"8.93"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"9.08","1":"9.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"9.06","1":"9.06"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"9.19","1":"9.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"8.83","1":"8.83"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"8.63","1":"8.63"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"9.08","1":"9.08"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"8.79","1":"8.79"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"8.33","1":"8.33"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"7.23","1":"7.23"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"7.11","1":"7.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"6.55","1":"6.55"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"6.58","1":"6.58"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"6.65","1":"6.65"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"5.75","1":"5.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"5.44","1":"5.44"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"5.23","1":"5.23"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"5.73","1":"5.73"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"6.17","1":"6.17"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"6.31","1":"6.31"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"6.32","1":"6.32"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"7.17","1":"7.17"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"7.27","1":"7.27"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"7.11","1":"7.11"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"7.54","1":"7.54"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"7.41","1":"7.41"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"7.58","1":"7.58"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"7.49","1":"7.49"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"7.01","1":"7.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"7.11","1":"7.11"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"7.24","1":"7.24"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"7.15","1":"7.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"7.99","1":"7.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"7.89","1":"7.89"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"7.59","1":"7.59"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"7.55","1":"7.55"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"7.43","1":"7.43"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"7.35","1":"7.35"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"7.17","1":"7.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"7.21","1":"7.21"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"7.30","1":"7.30"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"7.50","1":"7.50"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"7.48","1":"7.48"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"7.50","1":"7.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"7.85","1":"7.85"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"7.67","1":"7.67"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"7.80","1":"7.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"7.74","1":"7.74"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"7.78","1":"7.78"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"8.18","1":"8.18"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.49","1":"8.49"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"8.42","1":"8.42"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"8.21","1":"8.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"8.07","1":"8.07"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"8.01","1":"8.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"7.69","1":"7.69"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7.80","1":"7.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7.93","1":"7.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"8.81","1":"8.81"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"8.37","1":"8.37"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"8.52","1":"8.52"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"8.41","1":"8.41"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"8.77","1":"8.77"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"8.74","1":"8.74"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"8.87","1":"8.87"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"8.44","1":"8.44"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"8.21","1":"8.21"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"8.54","1":"8.54"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.26","1":"8.26"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"8.17","1":"8.17"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"8.23","1":"8.23"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"8.20","1":"8.20"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.09","1":"8.09"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"8.08","1":"8.08"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"8.05","1":"8.05"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7.98","1":"7.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"8.44","1":"8.44"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"8.35","1":"8.35"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"8.18","1":"8.18"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"8.32","1":"8.32"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"8.56","1":"8.56"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"8.63","1":"8.63"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"8.87","1":"8.87"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"8.72","1":"8.72"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"8.96","1":"8.96"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"9.17","1":"9.17"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"9.45","1":"9.45"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"9.63","1":"9.63"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"9.56","1":"9.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"9.24","1":"9.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"9.25","1":"9.25"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"9.31","1":"9.31"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"9.13","1":"9.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"9.39","1":"9.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"9.50","1":"9.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"9.51","1":"9.51"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"9.90","1":"9.90"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"9.80","1":"9.80"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"9.72","1":"9.72"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"9.56","1":"9.56"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"10.11","1":"10.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.01","1":"10.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"9.99","1":"9.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.25","1":"10.25"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.21","1":"10.21"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.80","1":"10.80"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.36","1":"10.36"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.76","1":"10.76"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"11.65","1":"11.65"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"12.23","1":"12.23"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"12.18","1":"12.18"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"12.49","1":"12.49"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"12.20","1":"12.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"12.28","1":"12.28"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"13.28","1":"13.28"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.82","1":"13.82"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.27","1":"14.27"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.53","1":"14.53"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"14.02","1":"14.02"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.55","1":"13.55"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"12.87","1":"12.87"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"12.76","1":"12.76"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"12.59","1":"12.59"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"12.92","1":"12.92"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"12.83","1":"12.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"12.77","1":"12.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"12.87","1":"12.87"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.77","1":"13.77"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"14.35","1":"14.35"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"14.23","1":"14.23"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"13.95","1":"13.95"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"13.92","1":"13.92"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"13.42","1":"13.42"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"13.14","1":"13.14"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"12.81","1":"12.81"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"12.78","1":"12.78"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"12.45","1":"12.45"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.45","1":"11.45"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"12.42","1":"12.42"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"12.65","1":"12.65"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"12.36","1":"12.36"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"13.33","1":"13.33"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"12.99","1":"12.99"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"12.71","1":"12.71"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"13.33","1":"13.33"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"13.31","1":"13.31"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"13.75","1":"13.75"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"13.58","1":"13.58"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"13.63","1":"13.63"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"13.89","1":"13.89"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"13.85","1":"13.85"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"13.51","1":"13.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"13.29","1":"13.29"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"14.29","1":"14.29"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"15.02","1":"15.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"16.14","1":"16.14"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"15.93","1":"15.93"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"16.04","1":"16.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"15.36","1":"15.36"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"16.05","1":"16.05"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"15.92","1":"15.92"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"15.74","1":"15.74"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"15.33","1":"15.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"16.47","1":"16.47"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"17.46","1":"17.46"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"17.61","1":"17.61"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.31","1":"18.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"18.65","1":"18.65"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"18.47","1":"18.47"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"17.89","1":"17.89"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.60","1":"17.60"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"17.95","1":"17.95"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"17.76","1":"17.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"17.88","1":"17.88"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"17.62","1":"17.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"17.52","1":"17.52"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"18.21","1":"18.21"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"18.65","1":"18.65"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"18.91","1":"18.91"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"18.89","1":"18.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"18.77","1":"18.77"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.44","1":"19.44"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"20.20","1":"20.20"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.19","1":"20.19"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.02","1":"21.02"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.66","1":"21.66"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"20.84","1":"20.84"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"20.10","1":"20.10"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"20.62","1":"20.62"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"20.56","1":"20.56"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.65","1":"19.65"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"19.76","1":"19.76"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.57","1":"20.57"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"21.11","1":"21.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"20.66","1":"20.66"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"21.03","1":"21.03"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"21.25","1":"21.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.82","1":"20.82"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"20.32","1":"20.32"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"21.72","1":"21.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"21.46","1":"21.46"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"21.67","1":"21.67"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"23.27","1":"23.27"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.63","1":"23.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"24.64","1":"24.64"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.84","1":"23.84"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.65","1":"23.65"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"23.39","1":"23.39"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"23.53","1":"23.53"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"23.09","1":"23.09"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"24.27","1":"24.27"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"24.47","1":"24.47"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"25.57","1":"25.57"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"25.84","1":"25.84"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.85","1":"25.85"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"26.62","1":"26.62"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"28.11","1":"28.11"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"27.52","1":"27.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"27.22","1":"27.22"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.79","1":"26.79"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.03","1":"26.03"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"26.09","1":"26.09"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"25.25","1":"25.25"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.30","1":"25.30"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.95","1":"24.95"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"25.30","1":"25.30"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"25.48","1":"25.48"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"25.43","1":"25.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.93","1":"25.93"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.80","1":"25.80"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"25.57","1":"25.57"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"25.27","1":"25.27"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.41","1":"24.41"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.12","1":"25.12"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"25.01","1":"25.01"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"26.59","1":"26.59"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"27.02","1":"27.02"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"26.56","1":"26.56"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"25.24","1":"25.24"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.52","1":"24.52"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.28","1":"23.28"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.08","1":"22.08"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.71","1":"23.71"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.40","1":"22.40"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"24.06","1":"24.06"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"25.35","1":"25.35"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"25.00","1":"25.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"26.15","1":"26.15"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.22","1":"25.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"25.35","1":"25.35"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"24.92","1":"24.92"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"24.80","1":"24.80"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"24.19","1":"24.19"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"24.44","1":"24.44"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.72","1":"23.72"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.70","1":"23.70"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"23.62","1":"23.62"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.51","1":"23.51"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"22.70","1":"22.70"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.25","1":"23.25"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"24.43","1":"24.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"24.55","1":"24.55"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.50","1":"24.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.67","1":"24.67"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.51","1":"24.51"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.87","1":"24.87"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"24.98","1":"24.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"24.69","1":"24.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.76","1":"24.76"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"24.98","1":"24.98"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"24.01","1":"24.01"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"24.01","1":"24.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"24.42","1":"24.42"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"24.62","1":"24.62"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"25.08","1":"25.08"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.54","1":"25.54"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"24.81","1":"24.81"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"24.93","1":"24.93"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.00","1":"25.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"24.54","1":"24.54"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.15","1":"25.15"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"25.50","1":"25.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.09","1":"26.09"},{"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":"27.97","1":"27.97"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"27.90","1":"27.90"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"27.92","1":"27.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.64","1":"27.64"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"27.27","1":"27.27"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"27.27","1":"27.27"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"27.51","1":"27.51"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"28.17","1":"28.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"30.28","1":"30.28"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"32.55","1":"32.55"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"32.36","1":"32.36"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"33.46","1":"33.46"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.55","1":"34.55"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"33.78","1":"33.78"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.67","1":"33.67"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"34.89","1":"34.89"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"34.02","1":"34.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"32.69","1":"32.69"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"33.47","1":"33.47"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"32.87","1":"32.87"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"33.34","1":"33.34"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"33.06","1":"33.06"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"32.53","1":"32.53"},{"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":"31.65","1":"31.65"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.35","1":"33.35"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.26","1":"33.26"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"33.96","1":"33.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.30","1":"34.30"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"32.54","1":"32.54"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"31.79","1":"31.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"32.28","1":"32.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"32.62","1":"32.62"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"31.82","1":"31.82"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"31.31","1":"31.31"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"31.04","1":"31.04"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"30.54","1":"30.54"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"30.82","1":"30.82"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"32.24","1":"32.24"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"31.84","1":"31.84"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"31.54","1":"31.54"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"31.57","1":"31.57"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"31.49","1":"31.49"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"30.80","1":"30.80"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"31.55","1":"31.55"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"33.91","1":"33.91"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"35.85","1":"35.85"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"35.94","1":"35.94"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"34.78","1":"34.78"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"34.18","1":"34.18"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"34.14","1":"34.14"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"33.51","1":"33.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"33.42","1":"33.42"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"32.51","1":"32.51"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"32.52","1":"32.52"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"32.37","1":"32.37"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"32.99","1":"32.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"33.25","1":"33.25"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"34.48","1":"34.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"34.55","1":"34.55"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"34.69","1":"34.69"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"34.69","1":"34.69"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"35.53","1":"35.53"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"35.75","1":"35.75"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"35.56","1":"35.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"35.73","1":"35.73"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"37.32","1":"37.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"36.80","1":"36.80"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"35.50","1":"35.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"35.48","1":"35.48"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"32.82","1":"32.82"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"31.00","1":"31.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"30.43","1":"30.43"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.21","1":"30.21"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"30.30","1":"30.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.89","1":"29.89"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"29.26","1":"29.26"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"28.59","1":"28.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"28.62","1":"28.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"28.66","1":"28.66"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"28.21","1":"28.21"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"28.55","1":"28.55"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.20","1":"29.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"29.77","1":"29.77"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"30.48","1":"30.48"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"29.99","1":"29.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"29.31","1":"29.31"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.91","1":"27.91"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"26.92","1":"26.92"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"27.26","1":"27.26"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"26.13","1":"26.13"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"26.59","1":"26.59"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"26.05","1":"26.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"25.98","1":"25.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"26.22","1":"26.22"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"25.20","1":"25.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"25.10","1":"25.10"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"25.20","1":"25.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.85","1":"26.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"27.99","1":"27.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"28.50","1":"28.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"27.95","1":"27.95"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.90","1":"28.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"29.19","1":"29.19"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.25","1":"28.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.50","1":"28.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"27.77","1":"27.77"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"26.80","1":"26.80"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"26.06","1":"26.06"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"26.50","1":"26.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"26.26","1":"26.26"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"26.27","1":"26.27"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.99","1":"24.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"25.40","1":"25.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.90","1":"24.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.22","1":"24.22"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"24.30","1":"24.30"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.59","1":"22.59"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.59","1":"22.59"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.61","1":"21.61"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.98","1":"21.98"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.98","1":"21.98"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.06","1":"23.06"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"22.41","1":"22.41"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"22.94","1":"22.94"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.90","1":"22.90"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"22.90","1":"22.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"23.12","1":"23.12"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"23.90","1":"23.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"23.45","1":"23.45"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"23.75","1":"23.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"23.10","1":"23.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"23.33","1":"23.33"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"24.00","1":"24.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.01","1":"23.01"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.52","1":"22.52"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"22.90","1":"22.90"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.35","1":"22.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.55","1":"22.55"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.51","1":"22.51"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"21.96","1":"21.96"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.95","1":"21.95"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.98","1":"21.98"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.19","1":"22.19"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.08","1":"22.08"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"21.98","1":"21.98"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.10","1":"21.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.10","1":"21.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.35","1":"21.35"},{"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":"20.66","1":"20.66"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"20.48","1":"20.48"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"19.00","1":"19.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.62","1":"17.62"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"16.30","1":"16.30"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"16.52","1":"16.52"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"16.75","1":"16.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"16.20","1":"16.20"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"15.88","1":"15.88"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"14.85","1":"14.85"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"14.69","1":"14.69"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"14.67","1":"14.67"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"14.70","1":"14.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"14.45","1":"14.45"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"14.75","1":"14.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.50","1":"15.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.33","1":"15.33"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"14.61","1":"14.61"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"14.35","1":"14.35"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.44","1":"14.44"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"14.95","1":"14.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"15.10","1":"15.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"15.15","1":"15.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"16.32","1":"16.32"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.54","1":"17.54"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"17.22","1":"17.22"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"16.32","1":"16.32"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"16.64","1":"16.64"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.51","1":"16.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"15.90","1":"15.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.27","1":"16.27"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"16.98","1":"16.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"17.19","1":"17.19"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"16.61","1":"16.61"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"16.96","1":"16.96"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"17.20","1":"17.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"17.49","1":"17.49"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"16.65","1":"16.65"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"16.50","1":"16.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"15.76","1":"15.76"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"15.90","1":"15.90"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"14.80","1":"14.80"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"14.50","1":"14.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"14.51","1":"14.51"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"14.59","1":"14.59"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"14.07","1":"14.07"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"13.56","1":"13.56"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"13.40","1":"13.40"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"12.99","1":"12.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"13.68","1":"13.68"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"13.14","1":"13.14"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"14.14","1":"14.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.90","1":"14.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.21","1":"15.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.70","1":"15.70"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.04","1":"16.04"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.76","1":"15.76"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"14.99","1":"14.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"14.01","1":"14.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.52","1":"14.52"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.60","1":"14.60"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.88","1":"14.88"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"15.73","1":"15.73"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"15.88","1":"15.88"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.71","1":"14.71"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.79","1":"14.79"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.63","1":"14.63"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"14.39","1":"14.39"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"14.74","1":"14.74"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.98","1":"12.98"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"13.29","1":"13.29"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.10","1":"13.10"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"13.34","1":"13.34"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.50","1":"13.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"13.49","1":"13.49"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"13.73","1":"13.73"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.10","1":"14.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"14.46","1":"14.46"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"14.40","1":"14.40"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.88","1":"14.88"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"15.18","1":"15.18"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.35","1":"15.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"15.25","1":"15.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"15.15","1":"15.15"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"15.07","1":"15.07"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"14.70","1":"14.70"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.76","1":"14.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.32","1":"15.32"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"14.81","1":"14.81"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.80","1":"14.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"15.19","1":"15.19"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"15.10","1":"15.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.30","1":"15.30"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.32","1":"15.32"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"14.80","1":"14.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"14.75","1":"14.75"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"14.76","1":"14.76"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"14.59","1":"14.59"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"14.50","1":"14.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"14.50","1":"14.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"14.19","1":"14.19"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"14.44","1":"14.44"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"13.99","1":"13.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"13.50","1":"13.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"13.40","1":"13.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"12.85","1":"12.85"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"13.70","1":"13.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"13.51","1":"13.51"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"13.30","1":"13.30"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"13.30","1":"13.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"13.78","1":"13.78"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"13.71","1":"13.71"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.03","1":"14.03"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.17","1":"14.17"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.34","1":"14.34"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.10","1":"14.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.22","1":"14.22"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.25","1":"14.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"13.40","1":"13.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"13.41","1":"13.41"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.15","1":"13.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"13.60","1":"13.60"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.00","1":"13.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"12.98","1":"12.98"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"12.40","1":"12.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"12.50","1":"12.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"11.62","1":"11.62"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"11.90","1":"11.90"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"12.49","1":"12.49"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"12.71","1":"12.71"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"12.55","1":"12.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"12.20","1":"12.20"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"12.11","1":"12.11"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"12.44","1":"12.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"12.25","1":"12.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"12.21","1":"12.21"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"12.04","1":"12.04"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"11.90","1":"11.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"12.00","1":"12.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"11.88","1":"11.88"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"11.64","1":"11.64"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"11.50","1":"11.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"11.16","1":"11.16"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"11.17","1":"11.17"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"11.05","1":"11.05"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"11.20","1":"11.20"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"10.80","1":"10.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"10.80","1":"10.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"10.94","1":"10.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"10.76","1":"10.76"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"10.65","1":"10.65"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"10.31","1":"10.31"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"10.24","1":"10.24"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"10.01","1":"10.01"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"10.00","1":"10.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"9.90","1":"9.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"9.62","1":"9.62"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"9.65","1":"9.65"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"9.39","1":"9.39"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"9.02","1":"9.02"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"8.70","1":"8.70"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"8.50","1":"8.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"8.39","1":"8.39"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"8.69","1":"8.69"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"8.60","1":"8.60"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"8.66","1":"8.66"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"8.70","1":"8.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"8.27","1":"8.27"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"8.40","1":"8.40"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"8.80","1":"8.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"8.76","1":"8.76"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"9.21","1":"9.21"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"9.20","1":"9.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"8.62","1":"8.62"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"8.42","1":"8.42"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"8.95","1":"8.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"8.88","1":"8.88"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"8.53","1":"8.53"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"8.38","1":"8.38"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"7.76","1":"7.76"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"7.81","1":"7.81"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"7.57","1":"7.57"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"7.70","1":"7.70"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"7.86","1":"7.86"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"8.14","1":"8.14"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"7.85","1":"7.85"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"7.66","1":"7.66"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"7.46","1":"7.46"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"7.50","1":"7.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"7.60","1":"7.60"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"7.52","1":"7.52"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"7.65","1":"7.65"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"8.29","1":"8.29"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"8.18","1":"8.18"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"8.93","1":"8.93"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"8.84","1":"8.84"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"8.84","1":"8.84"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"8.45","1":"8.45"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"8.45","1":"8.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"8.25","1":"8.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"8.27","1":"8.27"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"8.20","1":"8.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"8.40","1":"8.40"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"8.39","1":"8.39"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"8.34","1":"8.34"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"8.01","1":"8.01"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"7.95","1":"7.95"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"7.90","1":"7.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"7.68","1":"7.68"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"7.70","1":"7.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"8.00","1":"8.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"8.50","1":"8.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"9.00","1":"9.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"9.22","1":"9.22"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"8.83","1":"8.83"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"8.87","1":"8.87"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"9.15","1":"9.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"9.15","1":"9.15"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"9.09","1":"9.09"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"8.86","1":"8.86"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"8.94","1":"8.94"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"8.80","1":"8.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"8.90","1":"8.90"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"8.60","1":"8.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"8.58","1":"8.58"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"8.53","1":"8.53"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"8.60","1":"8.60"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"8.54","1":"8.54"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"8.49","1":"8.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"8.40","1":"8.40"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"8.49","1":"8.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"8.40","1":"8.40"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"8.52","1":"8.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"8.30","1":"8.30"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"8.47","1":"8.47"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"8.51","1":"8.51"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"8.79","1":"8.79"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"8.50","1":"8.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"8.48","1":"8.48"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"8.61","1":"8.61"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"8.58","1":"8.58"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"9.10","1":"9.10"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"8.87","1":"8.87"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"8.70","1":"8.70"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"8.55","1":"8.55"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"8.97","1":"8.97"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"9.00","1":"9.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"8.97","1":"8.97"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"8.86","1":"8.86"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"8.71","1":"8.71"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"8.90","1":"8.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"8.54","1":"8.54"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"8.52","1":"8.52"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"8.33","1":"8.33"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"8.45","1":"8.45"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"8.35","1":"8.35"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"8.45","1":"8.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"8.55","1":"8.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"8.90","1":"8.90"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"8.55","1":"8.55"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"8.54","1":"8.54"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"8.61","1":"8.61"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"8.75","1":"8.75"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"8.82","1":"8.82"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.00","1":"9.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"8.80","1":"8.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"8.79","1":"8.79"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"8.84","1":"8.84"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"8.72","1":"8.72"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"8.58","1":"8.58"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"8.31","1":"8.31"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"8.05","1":"8.05"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"8.01","1":"8.01"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"8.06","1":"8.06"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"7.87","1":"7.87"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"8.32","1":"8.32"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"8.32","1":"8.32"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"8.99","1":"8.99"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"8.64","1":"8.64"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"8.62","1":"8.62"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"8.70","1":"8.70"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"8.68","1":"8.68"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"9.49","1":"9.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"9.91","1":"9.91"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"9.60","1":"9.60"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"9.32","1":"9.32"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"9.46","1":"9.46"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"9.30","1":"9.30"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"9.48","1":"9.48"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"9.63","1":"9.63"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"10.04","1":"10.04"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"9.86","1":"9.86"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"9.90","1":"9.90"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"10.29","1":"10.29"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"10.21","1":"10.21"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"9.91","1":"9.91"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"10.20","1":"10.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"10.10","1":"10.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"10.04","1":"10.04"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"10.11","1":"10.11"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"9.91","1":"9.91"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"9.54","1":"9.54"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"9.52","1":"9.52"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"9.51","1":"9.51"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"9.20","1":"9.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"9.17","1":"9.17"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"9.19","1":"9.19"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"9.10","1":"9.10"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"9.07","1":"9.07"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"9.09","1":"9.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.00","1":"9.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"8.81","1":"8.81"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"8.72","1":"8.72"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"8.51","1":"8.51"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"8.16","1":"8.16"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"8.07","1":"8.07"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"8.09","1":"8.09"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"7.90","1":"7.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"8.01","1":"8.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"8.03","1":"8.03"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"8.21","1":"8.21"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"8.00","1":"8.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"7.93","1":"7.93"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"8.07","1":"8.07"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"8.10","1":"8.10"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"8.03","1":"8.03"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"8.18","1":"8.18"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"8.21","1":"8.21"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"8.25","1":"8.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"8.15","1":"8.15"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"8.18","1":"8.18"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"8.35","1":"8.35"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"8.13","1":"8.13"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"8.29","1":"8.29"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"8.26","1":"8.26"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"8.26","1":"8.26"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"8.65","1":"8.65"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"8.78","1":"8.78"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"9.24","1":"9.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"9.26","1":"9.26"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"9.10","1":"9.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"8.85","1":"8.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"9.02","1":"9.02"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"9.40","1":"9.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"9.37","1":"9.37"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"9.64","1":"9.64"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"9.24","1":"9.24"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"9.25","1":"9.25"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"9.20","1":"9.20"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"10.20","1":"10.20"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"11.20","1":"11.20"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"11.59","1":"11.59"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"12.07","1":"12.07"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"11.81","1":"11.81"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"11.70","1":"11.70"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"11.63","1":"11.63"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"11.80","1":"11.80"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"12.00","1":"12.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"11.91","1":"11.91"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"12.09","1":"12.09"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"11.98","1":"11.98"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"11.95","1":"11.95"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"12.25","1":"12.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"12.77","1":"12.77"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"13.15","1":"13.15"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"13.15","1":"13.15"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"13.23","1":"13.23"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"13.36","1":"13.36"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"13.48","1":"13.48"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"13.31","1":"13.31"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"13.75","1":"13.75"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"13.92","1":"13.92"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"13.81","1":"13.81"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"13.79","1":"13.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"14.22","1":"14.22"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"15.13","1":"15.13"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"14.99","1":"14.99"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"14.98","1":"14.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"15.24","1":"15.24"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"14.88","1":"14.88"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"15.04","1":"15.04"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"14.89","1":"14.89"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"14.75","1":"14.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"14.57","1":"14.57"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"14.81","1":"14.81"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"14.65","1":"14.65"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"13.57","1":"13.57"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"13.77","1":"13.77"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"13.71","1":"13.71"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"13.52","1":"13.52"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"12.93","1":"12.93"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"13.25","1":"13.25"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"14.25","1":"14.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"14.99","1":"14.99"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"15.70","1":"15.70"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"15.75","1":"15.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"15.35","1":"15.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"15.00","1":"15.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"14.20","1":"14.20"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"14.06","1":"14.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"13.99","1":"13.99"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"14.21","1":"14.21"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"13.73","1":"13.73"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"13.34","1":"13.34"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"13.35","1":"13.35"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"13.22","1":"13.22"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"13.06","1":"13.06"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"13.07","1":"13.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"13.49","1":"13.49"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"12.50","1":"12.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"13.00","1":"13.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"12.76","1":"12.76"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"12.16","1":"12.16"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"11.81","1":"11.81"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"12.00","1":"12.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"12.25","1":"12.25"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"12.27","1":"12.27"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"12.15","1":"12.15"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"12.07","1":"12.07"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"12.50","1":"12.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"12.51","1":"12.51"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"12.51","1":"12.51"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"13.12","1":"13.12"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"13.38","1":"13.38"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"13.17","1":"13.17"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"13.00","1":"13.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"12.75","1":"12.75"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"12.92","1":"12.92"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"12.83","1":"12.83"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"13.39","1":"13.39"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"13.66","1":"13.66"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"13.75","1":"13.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"13.99","1":"13.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"14.00","1":"14.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"14.10","1":"14.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"14.20","1":"14.20"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"13.95","1":"13.95"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"13.50","1":"13.50"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"14.13","1":"14.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"13.75","1":"13.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"13.75","1":"13.75"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"13.74","1":"13.74"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"13.73","1":"13.73"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"13.35","1":"13.35"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"13.65","1":"13.65"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"14.00","1":"14.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"14.37","1":"14.37"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"14.44","1":"14.44"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"14.50","1":"14.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"14.55","1":"14.55"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"15.14","1":"15.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.76","1":"15.76"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.34","1":"16.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"16.64","1":"16.64"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.39","1":"16.39"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"15.71","1":"15.71"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"15.81","1":"15.81"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"16.00","1":"16.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"15.34","1":"15.34"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"15.25","1":"15.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"15.76","1":"15.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"15.84","1":"15.84"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"15.40","1":"15.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"15.30","1":"15.30"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"15.07","1":"15.07"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"15.00","1":"15.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"14.81","1":"14.81"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"14.81","1":"14.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"14.49","1":"14.49"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"15.32","1":"15.32"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"15.11","1":"15.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"14.47","1":"14.47"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"13.90","1":"13.90"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"13.93","1":"13.93"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"13.75","1":"13.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"13.60","1":"13.60"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"13.58","1":"13.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"13.50","1":"13.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"14.37","1":"14.37"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"14.36","1":"14.36"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"14.00","1":"14.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"14.12","1":"14.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"14.12","1":"14.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"14.15","1":"14.15"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"14.15","1":"14.15"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"14.01","1":"14.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"14.45","1":"14.45"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"14.12","1":"14.12"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"14.21","1":"14.21"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"14.51","1":"14.51"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"14.37","1":"14.37"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"14.41","1":"14.41"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"14.60","1":"14.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"14.88","1":"14.88"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"14.96","1":"14.96"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"14.50","1":"14.50"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"14.24","1":"14.24"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"14.46","1":"14.46"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"14.32","1":"14.32"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"14.95","1":"14.95"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"14.64","1":"14.64"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"14.30","1":"14.30"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.30","1":"14.30"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"14.04","1":"14.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"14.05","1":"14.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"14.09","1":"14.09"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"13.55","1":"13.55"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"13.69","1":"13.69"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"13.70","1":"13.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"13.69","1":"13.69"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"13.30","1":"13.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"13.30","1":"13.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"13.49","1":"13.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"13.45","1":"13.45"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"13.49","1":"13.49"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"13.26","1":"13.26"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"13.46","1":"13.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"13.96","1":"13.96"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"13.50","1":"13.50"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"13.61","1":"13.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"13.38","1":"13.38"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"13.45","1":"13.45"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"13.82","1":"13.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"13.72","1":"13.72"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"13.52","1":"13.52"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"13.45","1":"13.45"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"13.62","1":"13.62"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"13.84","1":"13.84"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"13.69","1":"13.69"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.06","1":"15.06"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"13.73","1":"13.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"13.28","1":"13.28"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"13.31","1":"13.31"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"13.75","1":"13.75"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"13.01","1":"13.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"13.35","1":"13.35"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"13.25","1":"13.25"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"13.39","1":"13.39"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"13.74","1":"13.74"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"13.58","1":"13.58"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"13.79","1":"13.79"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"13.85","1":"13.85"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"13.89","1":"13.89"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"13.86","1":"13.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"13.85","1":"13.85"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.78","1":"13.78"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.77","1":"13.77"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"13.87","1":"13.87"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"14.04","1":"14.04"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"14.14","1":"14.14"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.01","1":"14.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"13.38","1":"13.38"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"13.51","1":"13.51"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"13.60","1":"13.60"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"13.82","1":"13.82"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"13.75","1":"13.75"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"13.95","1":"13.95"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"13.86","1":"13.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"13.14","1":"13.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"13.00","1":"13.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"12.85","1":"12.85"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"12.81","1":"12.81"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"12.70","1":"12.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"12.75","1":"12.75"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"12.72","1":"12.72"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"13.21","1":"13.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"13.45","1":"13.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"13.70","1":"13.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"14.04","1":"14.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"13.90","1":"13.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"13.97","1":"13.97"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"13.90","1":"13.90"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"13.99","1":"13.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"14.00","1":"14.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"14.26","1":"14.26"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"14.06","1":"14.06"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"13.98","1":"13.98"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"14.23","1":"14.23"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"12.79","1":"12.79"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"13.20","1":"13.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"13.41","1":"13.41"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"13.65","1":"13.65"}]}