{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"12.13","1":"12.13"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.59","1":"11.59"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.03","1":"12.03"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"12.86","1":"12.86"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.28","1":"12.28"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"12.08","1":"12.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"11.86","1":"11.86"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"12.04","1":"12.04"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"11.74","1":"11.74"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"11.66","1":"11.66"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"12.10","1":"12.10"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"11.80","1":"11.80"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"11.99","1":"11.99"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.96","1":"11.96"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.70","1":"11.70"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"11.28","1":"11.28"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.47","1":"11.47"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.74","1":"11.74"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.10","1":"11.10"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.14","1":"11.14"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"11.09","1":"11.09"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"11.47","1":"11.47"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"11.92","1":"11.92"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"12.02","1":"12.02"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"11.83","1":"11.83"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"11.93","1":"11.93"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"11.67","1":"11.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.95","1":"11.95"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"12.26","1":"12.26"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"12.40","1":"12.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"12.65","1":"12.65"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"12.60","1":"12.60"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.59","1":"13.59"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"14.03","1":"14.03"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.73","1":"13.73"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.61","1":"13.61"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"13.32","1":"13.32"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"13.40","1":"13.40"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"13.70","1":"13.70"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.31","1":"13.31"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.38","1":"13.38"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.24","1":"13.24"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.01","1":"13.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.55","1":"12.55"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.02","1":"13.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"13.13","1":"13.13"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"13.10","1":"13.10"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"12.79","1":"12.79"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.93","1":"12.93"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"13.37","1":"13.37"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"13.08","1":"13.08"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"13.05","1":"13.05"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.00","1":"13.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"13.20","1":"13.20"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"13.10","1":"13.10"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.12","1":"13.12"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"13.12","1":"13.12"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"12.95","1":"12.95"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"12.99","1":"12.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.83","1":"12.83"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"12.85","1":"12.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"12.92","1":"12.92"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"13.12","1":"13.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"13.10","1":"13.10"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"12.79","1":"12.79"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"12.93","1":"12.93"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"12.55","1":"12.55"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"11.55","1":"11.55"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"11.12","1":"11.12"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.99","1":"10.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"10.18","1":"10.18"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.03","1":"10.03"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.18","1":"9.18"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"8.46","1":"8.46"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"8.00","1":"8.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"8.37","1":"8.37"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"7.38","1":"7.38"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"7.72","1":"7.72"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"7.94","1":"7.94"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"8.19","1":"8.19"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.52","1":"8.52"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.02","1":"9.02"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"9.03","1":"9.03"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.42","1":"9.42"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.97","1":"8.97"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.43","1":"9.43"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.48","1":"9.48"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"9.27","1":"9.27"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"9.54","1":"9.54"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"9.99","1":"9.99"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.94","1":"9.94"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.00","1":"10.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.88","1":"9.88"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.78","1":"9.78"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.52","1":"9.52"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.47","1":"9.47"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.29","1":"9.29"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.25","1":"9.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"8.76","1":"8.76"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"8.69","1":"8.69"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"8.98","1":"8.98"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"8.11","1":"8.11"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"8.16","1":"8.16"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"8.18","1":"8.18"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"8.15","1":"8.15"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"8.10","1":"8.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"8.24","1":"8.24"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"8.11","1":"8.11"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"8.00","1":"8.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"7.70","1":"7.70"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"7.71","1":"7.71"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"7.66","1":"7.66"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"7.59","1":"7.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"7.51","1":"7.51"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"7.70","1":"7.70"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"7.84","1":"7.84"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"7.79","1":"7.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"8.04","1":"8.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"7.79","1":"7.79"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"7.57","1":"7.57"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"7.67","1":"7.67"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"7.76","1":"7.76"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"7.83","1":"7.83"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"8.04","1":"8.04"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"7.72","1":"7.72"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"7.74","1":"7.74"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"7.75","1":"7.75"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"7.72","1":"7.72"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"7.62","1":"7.62"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"7.65","1":"7.65"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"7.60","1":"7.60"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"7.66","1":"7.66"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"7.52","1":"7.52"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"7.60","1":"7.60"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"7.35","1":"7.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"7.42","1":"7.42"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"7.56","1":"7.56"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"7.51","1":"7.51"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"7.41","1":"7.41"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"7.44","1":"7.44"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"7.45","1":"7.45"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"7.45","1":"7.45"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"7.51","1":"7.51"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"8.37","1":"8.37"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"8.40","1":"8.40"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"8.06","1":"8.06"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"8.14","1":"8.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"8.03","1":"8.03"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"7.89","1":"7.89"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"8.02","1":"8.02"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"8.01","1":"8.01"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"7.93","1":"7.93"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"7.79","1":"7.79"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"7.72","1":"7.72"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"7.88","1":"7.88"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"8.13","1":"8.13"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"8.06","1":"8.06"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"8.00","1":"8.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"8.10","1":"8.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"7.99","1":"7.99"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"8.03","1":"8.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"8.03","1":"8.03"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"8.01","1":"8.01"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"8.00","1":"8.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"7.99","1":"7.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"7.92","1":"7.92"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"7.91","1":"7.91"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"7.89","1":"7.89"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"7.86","1":"7.86"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"7.88","1":"7.88"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"7.86","1":"7.86"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"7.84","1":"7.84"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"7.86","1":"7.86"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"7.90","1":"7.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"7.97","1":"7.97"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"7.99","1":"7.99"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"8.99","1":"8.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"9.93","1":"9.93"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"10.24","1":"10.24"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"11.24","1":"11.24"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"12.05","1":"12.05"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"11.98","1":"11.98"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"12.18","1":"12.18"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"11.81","1":"11.81"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"11.66","1":"11.66"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"11.29","1":"11.29"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"11.16","1":"11.16"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"11.21","1":"11.21"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"11.39","1":"11.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"11.20","1":"11.20"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"11.05","1":"11.05"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"11.12","1":"11.12"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"10.88","1":"10.88"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"10.90","1":"10.90"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"10.85","1":"10.85"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"10.66","1":"10.66"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"11.09","1":"11.09"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"10.53","1":"10.53"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"11.00","1":"11.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"10.31","1":"10.31"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"10.33","1":"10.33"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"10.08","1":"10.08"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"9.91","1":"9.91"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"10.01","1":"10.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"10.27","1":"10.27"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"10.19","1":"10.19"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"9.91","1":"9.91"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"9.97","1":"9.97"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"9.90","1":"9.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"9.79","1":"9.79"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"9.69","1":"9.69"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"10.01","1":"10.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"9.99","1":"9.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"10.41","1":"10.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"10.32","1":"10.32"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"10.12","1":"10.12"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"10.07","1":"10.07"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"10.24","1":"10.24"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"9.96","1":"9.96"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"10.02","1":"10.02"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"9.84","1":"9.84"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"9.60","1":"9.60"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"9.91","1":"9.91"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"9.55","1":"9.55"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"9.55","1":"9.55"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"9.65","1":"9.65"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"9.79","1":"9.79"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"10.74","1":"10.74"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"10.09","1":"10.09"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"10.10","1":"10.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"10.10","1":"10.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"9.99","1":"9.99"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"9.80","1":"9.80"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"9.86","1":"9.86"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"10.05","1":"10.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"9.72","1":"9.72"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"9.79","1":"9.79"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"10.24","1":"10.24"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"10.23","1":"10.23"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"10.25","1":"10.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"10.27","1":"10.27"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"10.54","1":"10.54"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"10.59","1":"10.59"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"10.42","1":"10.42"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"10.42","1":"10.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"10.41","1":"10.41"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"10.28","1":"10.28"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"10.50","1":"10.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"10.73","1":"10.73"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"10.70","1":"10.70"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"11.36","1":"11.36"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"11.13","1":"11.13"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"10.99","1":"10.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"11.12","1":"11.12"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"11.33","1":"11.33"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"11.55","1":"11.55"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"12.54","1":"12.54"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"12.31","1":"12.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"12.51","1":"12.51"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"12.41","1":"12.41"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"12.07","1":"12.07"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"12.20","1":"12.20"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"12.01","1":"12.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"12.01","1":"12.01"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"12.26","1":"12.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"12.59","1":"12.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"13.26","1":"13.26"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"13.02","1":"13.02"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"14.02","1":"14.02"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"14.84","1":"14.84"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"14.75","1":"14.75"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"14.38","1":"14.38"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"14.06","1":"14.06"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"14.03","1":"14.03"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"14.06","1":"14.06"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"13.95","1":"13.95"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"13.81","1":"13.81"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"13.92","1":"13.92"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"13.89","1":"13.89"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"13.83","1":"13.83"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"13.78","1":"13.78"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"13.97","1":"13.97"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"13.55","1":"13.55"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"13.80","1":"13.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"13.70","1":"13.70"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"13.57","1":"13.57"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"13.53","1":"13.53"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"13.52","1":"13.52"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"13.76","1":"13.76"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"14.22","1":"14.22"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"13.92","1":"13.92"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"13.68","1":"13.68"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"13.48","1":"13.48"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"13.52","1":"13.52"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"13.09","1":"13.09"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"13.21","1":"13.21"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"12.75","1":"12.75"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"13.09","1":"13.09"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"13.00","1":"13.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"13.00","1":"13.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"12.69","1":"12.69"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"12.44","1":"12.44"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"12.29","1":"12.29"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"12.24","1":"12.24"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"12.14","1":"12.14"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"11.24","1":"11.24"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"10.47","1":"10.47"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"10.71","1":"10.71"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"10.60","1":"10.60"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"10.41","1":"10.41"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"10.26","1":"10.26"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"10.13","1":"10.13"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"10.06","1":"10.06"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"10.85","1":"10.85"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"11.23","1":"11.23"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"11.80","1":"11.80"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"12.20","1":"12.20"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"12.09","1":"12.09"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"11.64","1":"11.64"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"11.64","1":"11.64"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"11.77","1":"11.77"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"11.69","1":"11.69"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"10.99","1":"10.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"11.56","1":"11.56"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"11.76","1":"11.76"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"11.39","1":"11.39"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"11.08","1":"11.08"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"11.01","1":"11.01"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"10.99","1":"10.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"10.62","1":"10.62"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"10.84","1":"10.84"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"11.00","1":"11.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"11.27","1":"11.27"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"11.21","1":"11.21"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"11.22","1":"11.22"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"11.38","1":"11.38"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"11.27","1":"11.27"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"10.90","1":"10.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"11.00","1":"11.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"11.14","1":"11.14"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"11.65","1":"11.65"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"11.73","1":"11.73"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"11.50","1":"11.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"10.74","1":"10.74"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"11.00","1":"11.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"11.25","1":"11.25"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"11.24","1":"11.24"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"10.98","1":"10.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"11.21","1":"11.21"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"11.25","1":"11.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"11.25","1":"11.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"11.25","1":"11.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"10.55","1":"10.55"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"10.40","1":"10.40"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"10.66","1":"10.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"10.97","1":"10.97"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"10.87","1":"10.87"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"10.85","1":"10.85"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"11.05","1":"11.05"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"11.01","1":"11.01"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"10.90","1":"10.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"11.13","1":"11.13"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"11.14","1":"11.14"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"11.02","1":"11.02"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"10.98","1":"10.98"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"10.90","1":"10.90"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"11.05","1":"11.05"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"11.17","1":"11.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"11.13","1":"11.13"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"11.15","1":"11.15"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"11.02","1":"11.02"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"10.93","1":"10.93"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"10.99","1":"10.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"10.98","1":"10.98"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"10.95","1":"10.95"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"11.01","1":"11.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"10.92","1":"10.92"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"10.88","1":"10.88"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"10.94","1":"10.94"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"10.72","1":"10.72"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"10.75","1":"10.75"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"11.24","1":"11.24"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"11.00","1":"11.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"10.96","1":"10.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"10.80","1":"10.80"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"10.67","1":"10.67"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"10.53","1":"10.53"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"10.57","1":"10.57"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"10.55","1":"10.55"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"10.42","1":"10.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"10.48","1":"10.48"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"10.57","1":"10.57"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"10.64","1":"10.64"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"10.60","1":"10.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"10.45","1":"10.45"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"10.50","1":"10.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"10.94","1":"10.94"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"10.55","1":"10.55"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"10.55","1":"10.55"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"10.48","1":"10.48"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"10.98","1":"10.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"10.80","1":"10.80"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"10.79","1":"10.79"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"10.55","1":"10.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"10.61","1":"10.61"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"10.51","1":"10.51"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"10.40","1":"10.40"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"10.41","1":"10.41"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"10.42","1":"10.42"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"10.38","1":"10.38"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"10.24","1":"10.24"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"10.29","1":"10.29"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"10.49","1":"10.49"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"10.50","1":"10.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"10.37","1":"10.37"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"10.48","1":"10.48"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"10.26","1":"10.26"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"10.48","1":"10.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"10.27","1":"10.27"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"10.33","1":"10.33"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"10.40","1":"10.40"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"10.40","1":"10.40"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"10.30","1":"10.30"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"10.38","1":"10.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"10.23","1":"10.23"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"10.24","1":"10.24"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"10.30","1":"10.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"10.49","1":"10.49"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"11.49","1":"11.49"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"11.40","1":"11.40"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"11.37","1":"11.37"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"12.34","1":"12.34"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"12.92","1":"12.92"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"12.99","1":"12.99"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"13.06","1":"13.06"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.18","1":"13.18"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"12.84","1":"12.84"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"12.76","1":"12.76"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"12.50","1":"12.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"12.50","1":"12.50"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"12.60","1":"12.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"12.60","1":"12.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"13.39","1":"13.39"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"13.63","1":"13.63"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"13.60","1":"13.60"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"12.97","1":"12.97"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"13.16","1":"13.16"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"13.37","1":"13.37"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"13.60","1":"13.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"13.63","1":"13.63"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"13.50","1":"13.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"13.36","1":"13.36"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"13.78","1":"13.78"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"13.70","1":"13.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"13.60","1":"13.60"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"13.80","1":"13.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"13.75","1":"13.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"13.61","1":"13.61"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"13.58","1":"13.58"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"13.80","1":"13.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.61","1":"13.61"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"13.97","1":"13.97"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"14.08","1":"14.08"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.16","1":"14.16"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.20","1":"14.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"14.20","1":"14.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"13.95","1":"13.95"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"13.86","1":"13.86"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"13.80","1":"13.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"13.67","1":"13.67"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"14.04","1":"14.04"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"14.75","1":"14.75"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"15.00","1":"15.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"15.10","1":"15.10"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"14.82","1":"14.82"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"14.70","1":"14.70"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"14.25","1":"14.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"13.95","1":"13.95"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"14.00","1":"14.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.85","1":"13.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.50","1":"13.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.69","1":"12.69"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"13.14","1":"13.14"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"13.10","1":"13.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"13.55","1":"13.55"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.30","1":"13.30"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"12.75","1":"12.75"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"12.80","1":"12.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"12.52","1":"12.52"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"13.24","1":"13.24"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"13.50","1":"13.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"13.26","1":"13.26"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"13.49","1":"13.49"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"13.32","1":"13.32"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"13.50","1":"13.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.60","1":"13.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"13.10","1":"13.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"12.75","1":"12.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"12.91","1":"12.91"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"13.00","1":"13.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"12.85","1":"12.85"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"12.78","1":"12.78"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"13.11","1":"13.11"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"12.99","1":"12.99"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"12.94","1":"12.94"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"12.99","1":"12.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"12.79","1":"12.79"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"12.69","1":"12.69"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"12.70","1":"12.70"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"12.40","1":"12.40"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"12.27","1":"12.27"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"12.51","1":"12.51"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"12.60","1":"12.60"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"12.45","1":"12.45"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"12.75","1":"12.75"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"13.31","1":"13.31"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"13.53","1":"13.53"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"13.20","1":"13.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"13.35","1":"13.35"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"13.60","1":"13.60"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"13.50","1":"13.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"13.21","1":"13.21"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"13.35","1":"13.35"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"12.85","1":"12.85"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"12.99","1":"12.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"12.82","1":"12.82"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"12.73","1":"12.73"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"12.80","1":"12.80"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"12.80","1":"12.80"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"12.80","1":"12.80"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"12.55","1":"12.55"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"12.05","1":"12.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"12.45","1":"12.45"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"11.60","1":"11.60"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"11.20","1":"11.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"11.51","1":"11.51"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"11.36","1":"11.36"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"11.50","1":"11.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"11.24","1":"11.24"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"11.12","1":"11.12"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"10.18","1":"10.18"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"10.68","1":"10.68"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"10.72","1":"10.72"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"10.80","1":"10.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"10.69","1":"10.69"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"10.55","1":"10.55"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"11.10","1":"11.10"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"11.09","1":"11.09"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"10.75","1":"10.75"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"10.88","1":"10.88"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"10.71","1":"10.71"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"10.90","1":"10.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"11.00","1":"11.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"11.13","1":"11.13"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"12.13","1":"12.13"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"12.70","1":"12.70"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"12.80","1":"12.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"12.29","1":"12.29"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"12.25","1":"12.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"12.90","1":"12.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"12.58","1":"12.58"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"13.05","1":"13.05"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"13.31","1":"13.31"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"13.25","1":"13.25"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"13.15","1":"13.15"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"13.34","1":"13.34"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"13.20","1":"13.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"12.89","1":"12.89"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"13.19","1":"13.19"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"13.00","1":"13.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"13.10","1":"13.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"13.20","1":"13.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"13.12","1":"13.12"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"13.20","1":"13.20"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"13.11","1":"13.11"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"12.55","1":"12.55"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"12.79","1":"12.79"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"12.54","1":"12.54"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"12.79","1":"12.79"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"12.70","1":"12.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"12.50","1":"12.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"12.10","1":"12.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"12.50","1":"12.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"12.25","1":"12.25"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"12.00","1":"12.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"12.00","1":"12.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"11.76","1":"11.76"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"11.94","1":"11.94"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"11.94","1":"11.94"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"12.40","1":"12.40"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"12.16","1":"12.16"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"12.65","1":"12.65"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"12.49","1":"12.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"12.05","1":"12.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"11.97","1":"11.97"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"12.22","1":"12.22"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"12.20","1":"12.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"12.10","1":"12.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"11.25","1":"11.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"11.22","1":"11.22"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"11.22","1":"11.22"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"11.60","1":"11.60"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"11.10","1":"11.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"11.60","1":"11.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"11.84","1":"11.84"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"11.80","1":"11.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"11.20","1":"11.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"11.73","1":"11.73"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"11.41","1":"11.41"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"11.78","1":"11.78"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"12.00","1":"12.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"11.91","1":"11.91"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"11.99","1":"11.99"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"11.74","1":"11.74"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"11.89","1":"11.89"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"11.97","1":"11.97"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"11.76","1":"11.76"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"11.50","1":"11.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"11.26","1":"11.26"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"11.19","1":"11.19"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"10.80","1":"10.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"10.03","1":"10.03"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"10.31","1":"10.31"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"10.64","1":"10.64"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"10.50","1":"10.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"10.76","1":"10.76"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"11.00","1":"11.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"11.49","1":"11.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"11.00","1":"11.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"11.11","1":"11.11"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"11.25","1":"11.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"11.10","1":"11.10"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"11.00","1":"11.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"11.32","1":"11.32"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"11.15","1":"11.15"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"11.14","1":"11.14"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"11.73","1":"11.73"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"11.26","1":"11.26"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"11.30","1":"11.30"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"11.40","1":"11.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"11.22","1":"11.22"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"11.75","1":"11.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"11.70","1":"11.70"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"11.50","1":"11.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"11.88","1":"11.88"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"11.80","1":"11.80"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"11.90","1":"11.90"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"11.93","1":"11.93"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"12.01","1":"12.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"11.92","1":"11.92"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"11.60","1":"11.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"11.55","1":"11.55"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"11.51","1":"11.51"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"11.42","1":"11.42"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"11.47","1":"11.47"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"11.44","1":"11.44"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"11.25","1":"11.25"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"11.20","1":"11.20"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"11.20","1":"11.20"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"10.90","1":"10.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"10.75","1":"10.75"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"10.89","1":"10.89"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"10.90","1":"10.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"11.50","1":"11.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"11.00","1":"11.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"10.89","1":"10.89"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"11.00","1":"11.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"10.90","1":"10.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"10.61","1":"10.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"11.25","1":"11.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"10.87","1":"10.87"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"10.90","1":"10.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"10.85","1":"10.85"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"10.99","1":"10.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"10.90","1":"10.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"10.95","1":"10.95"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"10.93","1":"10.93"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"10.79","1":"10.79"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"10.81","1":"10.81"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"11.00","1":"11.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"10.80","1":"10.80"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"10.80","1":"10.80"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"10.52","1":"10.52"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"10.85","1":"10.85"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"10.90","1":"10.90"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"10.95","1":"10.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"10.85","1":"10.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"10.87","1":"10.87"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"10.90","1":"10.90"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"10.89","1":"10.89"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"11.10","1":"11.10"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"11.70","1":"11.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"11.71","1":"11.71"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"11.90","1":"11.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"12.24","1":"12.24"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"12.26","1":"12.26"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.23","1":"13.23"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"13.92","1":"13.92"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"13.74","1":"13.74"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"13.73","1":"13.73"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.65","1":"14.65"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.52","1":"15.52"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"15.32","1":"15.32"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.31","1":"15.31"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"14.88","1":"14.88"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"14.90","1":"14.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"14.83","1":"14.83"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"14.90","1":"14.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"14.71","1":"14.71"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"14.30","1":"14.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"14.74","1":"14.74"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"14.69","1":"14.69"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"14.44","1":"14.44"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"15.13","1":"15.13"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"14.97","1":"14.97"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.20","1":"15.20"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"14.99","1":"14.99"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.40","1":"14.40"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"14.30","1":"14.30"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"14.49","1":"14.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"14.34","1":"14.34"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"14.25","1":"14.25"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"14.45","1":"14.45"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"13.74","1":"13.74"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"14.39","1":"14.39"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"13.36","1":"13.36"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"13.56","1":"13.56"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"12.77","1":"12.77"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"12.76","1":"12.76"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.95","1":"12.95"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"13.14","1":"13.14"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"14.02","1":"14.02"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"13.50","1":"13.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"12.97","1":"12.97"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"12.65","1":"12.65"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"13.20","1":"13.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"13.37","1":"13.37"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"12.74","1":"12.74"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"12.74","1":"12.74"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"13.05","1":"13.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"12.76","1":"12.76"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"12.25","1":"12.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.27","1":"12.27"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"12.59","1":"12.59"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"13.08","1":"13.08"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"12.99","1":"12.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"13.00","1":"13.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"13.29","1":"13.29"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"13.40","1":"13.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"13.10","1":"13.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"12.75","1":"12.75"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.72","1":"12.72"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.67","1":"12.67"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"12.42","1":"12.42"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.20","1":"12.20"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.26","1":"12.26"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"12.48","1":"12.48"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.30","1":"12.30"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.83","1":"11.83"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.07","1":"11.07"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.50","1":"10.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.68","1":"10.68"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.60","1":"10.60"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.60","1":"10.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"10.56","1":"10.56"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"10.55","1":"10.55"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"10.53","1":"10.53"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"10.57","1":"10.57"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"10.82","1":"10.82"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.01","1":"11.01"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.23","1":"11.23"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"10.00","1":"10.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"9.58","1":"9.58"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"9.50","1":"9.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"9.44","1":"9.44"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"9.20","1":"9.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"9.59","1":"9.59"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"9.65","1":"9.65"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"9.64","1":"9.64"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"9.77","1":"9.77"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"9.70","1":"9.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"9.65","1":"9.65"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"9.70","1":"9.70"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"9.76","1":"9.76"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"9.71","1":"9.71"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.08","1":"10.08"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.39","1":"10.39"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.55","1":"10.55"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.74","1":"10.74"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.88","1":"10.88"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.89","1":"10.89"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.85","1":"10.85"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.85","1":"11.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.85","1":"12.85"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"13.85","1":"13.85"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.88","1":"14.88"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.99","1":"15.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"15.39","1":"15.39"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"15.52","1":"15.52"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"15.38","1":"15.38"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.15","1":"15.15"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"15.27","1":"15.27"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.15","1":"15.15"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"15.41","1":"15.41"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"15.16","1":"15.16"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.56","1":"14.56"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"14.42","1":"14.42"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"15.38","1":"15.38"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"16.08","1":"16.08"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"16.01","1":"16.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"15.93","1":"15.93"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"15.85","1":"15.85"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"15.60","1":"15.60"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"15.11","1":"15.11"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"15.24","1":"15.24"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"15.06","1":"15.06"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"14.96","1":"14.96"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"15.02","1":"15.02"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"15.58","1":"15.58"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"15.67","1":"15.67"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"16.58","1":"16.58"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"16.14","1":"16.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.16","1":"16.16"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"16.97","1":"16.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.74","1":"16.74"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"16.84","1":"16.84"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"17.55","1":"17.55"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.81","1":"16.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"16.12","1":"16.12"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.82","1":"15.82"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"15.76","1":"15.76"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.52","1":"16.52"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"17.76","1":"17.76"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"18.79","1":"18.79"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"18.79","1":"18.79"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"18.52","1":"18.52"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"18.67","1":"18.67"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.06","1":"18.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"18.17","1":"18.17"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.44","1":"18.44"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.04","1":"18.04"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"17.93","1":"17.93"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"17.53","1":"17.53"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"18.24","1":"18.24"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.56","1":"18.56"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.84","1":"18.84"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.76","1":"18.76"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"18.92","1":"18.92"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"18.70","1":"18.70"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"18.55","1":"18.55"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"17.45","1":"17.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.99","1":"16.99"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.98","1":"16.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"16.91","1":"16.91"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"17.11","1":"17.11"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"17.23","1":"17.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"17.24","1":"17.24"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"17.18","1":"17.18"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"17.48","1":"17.48"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"18.35","1":"18.35"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"17.79","1":"17.79"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.46","1":"17.46"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"17.13","1":"17.13"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"16.08","1":"16.08"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"17.05","1":"17.05"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"16.67","1":"16.67"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.42","1":"15.42"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"14.85","1":"14.85"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.25","1":"15.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.24","1":"15.24"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.32","1":"15.32"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.77","1":"14.77"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"14.61","1":"14.61"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"14.60","1":"14.60"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.52","1":"14.52"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"14.20","1":"14.20"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"14.22","1":"14.22"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"14.15","1":"14.15"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.15","1":"14.15"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"14.05","1":"14.05"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"13.91","1":"13.91"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"13.82","1":"13.82"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"13.52","1":"13.52"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"14.44","1":"14.44"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"15.16","1":"15.16"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"14.99","1":"14.99"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"15.78","1":"15.78"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"16.05","1":"16.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.28","1":"16.28"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.63","1":"16.63"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.45","1":"17.45"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"17.49","1":"17.49"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.86","1":"17.86"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"18.16","1":"18.16"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"17.59","1":"17.59"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.42","1":"17.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"17.15","1":"17.15"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"17.48","1":"17.48"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.75","1":"17.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"17.40","1":"17.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.40","1":"17.40"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.19","1":"17.19"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"17.09","1":"17.09"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"17.10","1":"17.10"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.15","1":"17.15"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.16","1":"18.16"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.85","1":"17.85"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"19.19","1":"19.19"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"19.06","1":"19.06"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.48","1":"18.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.80","1":"18.80"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.35","1":"19.35"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"20.10","1":"20.10"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"21.61","1":"21.61"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"21.88","1":"21.88"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"21.64","1":"21.64"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"22.86","1":"22.86"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.95","1":"21.95"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.62","1":"22.62"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"22.82","1":"22.82"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"21.89","1":"21.89"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"21.57","1":"21.57"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"20.95","1":"20.95"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.39","1":"21.39"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.08","1":"21.08"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"20.91","1":"20.91"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"20.84","1":"20.84"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"21.40","1":"21.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"22.18","1":"22.18"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22.28","1":"22.28"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"20.95","1":"20.95"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"20.86","1":"20.86"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"20.25","1":"20.25"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"20.08","1":"20.08"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"20.08","1":"20.08"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"20.19","1":"20.19"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"20.27","1":"20.27"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"21.04","1":"21.04"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"22.46","1":"22.46"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"22.90","1":"22.90"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"22.37","1":"22.37"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"22.33","1":"22.33"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"21.44","1":"21.44"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"21.68","1":"21.68"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"20.67","1":"20.67"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"20.15","1":"20.15"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"20.34","1":"20.34"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"20.10","1":"20.10"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.19","1":"19.19"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"20.07","1":"20.07"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21.41","1":"21.41"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"22.20","1":"22.20"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"22.51","1":"22.51"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"21.42","1":"21.42"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"21.44","1":"21.44"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"21.49","1":"21.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"21.32","1":"21.32"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"21.97","1":"21.97"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"22.21","1":"22.21"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.08","1":"22.08"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.62","1":"23.62"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.93","1":"23.93"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"24.22","1":"24.22"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"25.90","1":"25.90"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"25.65","1":"25.65"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"24.97","1":"24.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"25.20","1":"25.20"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"25.07","1":"25.07"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"24.86","1":"24.86"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"24.71","1":"24.71"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"24.90","1":"24.90"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"24.20","1":"24.20"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"24.32","1":"24.32"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"24.33","1":"24.33"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"24.50","1":"24.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"24.57","1":"24.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"25.10","1":"25.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"24.53","1":"24.53"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"23.91","1":"23.91"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"23.75","1":"23.75"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"24.09","1":"24.09"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"24.23","1":"24.23"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"23.91","1":"23.91"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"24.62","1":"24.62"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"24.61","1":"24.61"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"24.81","1":"24.81"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"24.98","1":"24.98"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"24.88","1":"24.88"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"25.87","1":"25.87"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"26.28","1":"26.28"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"24.31","1":"24.31"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"23.46","1":"23.46"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"24.37","1":"24.37"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"23.75","1":"23.75"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"23.41","1":"23.41"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"23.29","1":"23.29"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"22.88","1":"22.88"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"22.80","1":"22.80"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"22.82","1":"22.82"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"22.50","1":"22.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"22.40","1":"22.40"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"22.36","1":"22.36"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"22.68","1":"22.68"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"22.76","1":"22.76"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"21.58","1":"21.58"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"21.38","1":"21.38"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"21.21","1":"21.21"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"20.81","1":"20.81"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"20.73","1":"20.73"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"20.05","1":"20.05"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"20.72","1":"20.72"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"21.00","1":"21.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"20.74","1":"20.74"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"21.29","1":"21.29"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"22.79","1":"22.79"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"23.36","1":"23.36"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"23.03","1":"23.03"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"22.95","1":"22.95"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"23.35","1":"23.35"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.99","1":"22.99"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.93","1":"22.93"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"24.57","1":"24.57"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"24.23","1":"24.23"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"24.41","1":"24.41"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"25.32","1":"25.32"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"24.00","1":"24.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"23.52","1":"23.52"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"22.87","1":"22.87"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"22.54","1":"22.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"22.61","1":"22.61"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"21.97","1":"21.97"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"21.81","1":"21.81"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"22.01","1":"22.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"22.04","1":"22.04"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"21.84","1":"21.84"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"21.86","1":"21.86"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"21.95","1":"21.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"21.86","1":"21.86"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.20","1":"22.20"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"22.50","1":"22.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"22.38","1":"22.38"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"22.25","1":"22.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"22.30","1":"22.30"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"22.32","1":"22.32"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"22.31","1":"22.31"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"22.02","1":"22.02"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"22.00","1":"22.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"22.02","1":"22.02"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"23.26","1":"23.26"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"22.87","1":"22.87"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.33","1":"22.33"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"22.81","1":"22.81"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"22.47","1":"22.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"22.06","1":"22.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"21.88","1":"21.88"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"21.42","1":"21.42"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"21.36","1":"21.36"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"21.04","1":"21.04"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"20.20","1":"20.20"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"20.02","1":"20.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"21.26","1":"21.26"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"21.40","1":"21.40"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"23.22","1":"23.22"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"22.46","1":"22.46"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"22.09","1":"22.09"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"21.92","1":"21.92"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"21.85","1":"21.85"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"21.92","1":"21.92"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"22.26","1":"22.26"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"22.65","1":"22.65"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"23.15","1":"23.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"24.43","1":"24.43"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.30","1":"25.30"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.14","1":"25.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"24.60","1":"24.60"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"24.54","1":"24.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"24.42","1":"24.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"24.11","1":"24.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"23.84","1":"23.84"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"23.45","1":"23.45"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"22.55","1":"22.55"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"22.16","1":"22.16"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"22.57","1":"22.57"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"22.25","1":"22.25"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"21.78","1":"21.78"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"21.98","1":"21.98"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"22.41","1":"22.41"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"22.74","1":"22.74"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"22.16","1":"22.16"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"22.00","1":"22.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"21.66","1":"21.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"21.59","1":"21.59"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"21.26","1":"21.26"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"21.58","1":"21.58"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"21.91","1":"21.91"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"21.58","1":"21.58"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"21.51","1":"21.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"21.63","1":"21.63"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"21.64","1":"21.64"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"21.51","1":"21.51"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"21.98","1":"21.98"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"22.82","1":"22.82"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"22.84","1":"22.84"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"23.01","1":"23.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"24.03","1":"24.03"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.76","1":"23.76"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"23.53","1":"23.53"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"23.63","1":"23.63"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"23.64","1":"23.64"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"23.34","1":"23.34"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"23.00","1":"23.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"23.55","1":"23.55"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"21.75","1":"21.75"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"21.59","1":"21.59"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"21.35","1":"21.35"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"20.82","1":"20.82"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"20.79","1":"20.79"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"20.98","1":"20.98"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"20.75","1":"20.75"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"20.50","1":"20.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"20.96","1":"20.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"20.71","1":"20.71"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"21.21","1":"21.21"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"20.94","1":"20.94"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"21.00","1":"21.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"21.02","1":"21.02"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"20.93","1":"20.93"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"20.50","1":"20.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"20.48","1":"20.48"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"20.39","1":"20.39"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"20.49","1":"20.49"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"20.51","1":"20.51"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"20.51","1":"20.51"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"20.43","1":"20.43"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"20.25","1":"20.25"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"22.27","1":"22.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"23.14","1":"23.14"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"22.56","1":"22.56"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"22.51","1":"22.51"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"22.69","1":"22.69"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"22.51","1":"22.51"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"22.61","1":"22.61"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"22.40","1":"22.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"23.59","1":"23.59"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"23.77","1":"23.77"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"23.48","1":"23.48"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"22.85","1":"22.85"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"21.56","1":"21.56"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"21.00","1":"21.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"21.30","1":"21.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"21.18","1":"21.18"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"21.00","1":"21.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"20.95","1":"20.95"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"21.15","1":"21.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"21.45","1":"21.45"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"21.97","1":"21.97"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"21.97","1":"21.97"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"22.02","1":"22.02"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"22.36","1":"22.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"22.24","1":"22.24"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"22.19","1":"22.19"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"22.11","1":"22.11"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"22.07","1":"22.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"22.09","1":"22.09"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"22.15","1":"22.15"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"21.95","1":"21.95"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"22.17","1":"22.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"22.99","1":"22.99"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"22.92","1":"22.92"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"20.66","1":"20.66"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"21.94","1":"21.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"22.30","1":"22.30"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"22.66","1":"22.66"}]}