{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.40","1":"16.40"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.00","1":"17.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.06","1":"16.06"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.08","1":"15.08"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.75","1":"15.75"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.04","1":"15.04"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"14.81","1":"14.81"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"14.76","1":"14.76"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"15.25","1":"15.25"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.30","1":"14.30"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"15.20","1":"15.20"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"15.01","1":"15.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"14.65","1":"14.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.51","1":"14.51"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"13.75","1":"13.75"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"13.10","1":"13.10"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"12.75","1":"12.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"12.40","1":"12.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"13.40","1":"13.40"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"13.01","1":"13.01"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.25","1":"14.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.27","1":"13.27"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.19","1":"14.19"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"14.10","1":"14.10"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"13.25","1":"13.25"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"13.99","1":"13.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"13.31","1":"13.31"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"13.59","1":"13.59"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"13.63","1":"13.63"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.20","1":"13.20"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.11","1":"13.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"12.80","1":"12.80"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.09","1":"13.09"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"12.51","1":"12.51"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"12.02","1":"12.02"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"11.75","1":"11.75"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"12.28","1":"12.28"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"11.80","1":"11.80"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"11.95","1":"11.95"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"11.61","1":"11.61"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"11.60","1":"11.60"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"10.85","1":"10.85"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"11.39","1":"11.39"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"11.65","1":"11.65"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"11.00","1":"11.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"10.53","1":"10.53"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"10.58","1":"10.58"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"11.01","1":"11.01"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"11.40","1":"11.40"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"12.40","1":"12.40"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"12.95","1":"12.95"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"12.95","1":"12.95"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"11.10","1":"11.10"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.10","1":"12.10"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"11.53","1":"11.53"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.01","1":"11.01"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.99","1":"10.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"10.12","1":"10.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.12","1":"9.12"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"10.12","1":"10.12"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"10.80","1":"10.80"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"9.80","1":"9.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.93","1":"8.93"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.85","1":"8.85"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"9.50","1":"9.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.37","1":"9.37"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.88","1":"8.88"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"9.40","1":"9.40"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.39","1":"9.39"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"9.07","1":"9.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.67","1":"8.67"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"9.00","1":"9.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.30","1":"8.30"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.56","1":"8.56"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.53","1":"8.53"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.77","1":"8.77"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.77","1":"9.77"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.76","1":"10.76"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"10.12","1":"10.12"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"11.03","1":"11.03"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"10.48","1":"10.48"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.76","1":"9.76"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.76","1":"9.76"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.83","1":"9.83"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"10.01","1":"10.01"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.02","1":"10.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.25","1":"10.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.67","1":"10.67"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10.27","1":"10.27"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.22","1":"10.22"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"11.22","1":"11.22"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"12.22","1":"12.22"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"13.21","1":"13.21"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"13.49","1":"13.49"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"14.48","1":"14.48"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"15.56","1":"15.56"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"16.72","1":"16.72"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.97","1":"17.97"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"18.77","1":"18.77"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.65","1":"17.65"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"15.59","1":"15.59"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.25","1":"15.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.34","1":"16.34"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.49","1":"17.49"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"18.08","1":"18.08"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"18.79","1":"18.79"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"19.98","1":"19.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"21.41","1":"21.41"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.18","1":"23.18"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.66","1":"23.66"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.34","1":"23.34"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.81","1":"22.81"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.12","1":"21.12"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.15","1":"22.15"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"22.46","1":"22.46"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.72","1":"23.72"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"23.09","1":"23.09"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.14","1":"23.14"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.45","1":"22.45"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"22.57","1":"22.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"23.18","1":"23.18"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"23.04","1":"23.04"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.87","1":"21.87"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.99","1":"21.99"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.16","1":"21.16"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"21.52","1":"21.52"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.73","1":"20.73"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"20.78","1":"20.78"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"20.22","1":"20.22"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"18.88","1":"18.88"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.83","1":"19.83"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"19.65","1":"19.65"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"19.16","1":"19.16"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"19.06","1":"19.06"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"19.81","1":"19.81"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"18.90","1":"18.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"18.58","1":"18.58"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"18.97","1":"18.97"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"18.70","1":"18.70"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"18.30","1":"18.30"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"18.51","1":"18.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"18.70","1":"18.70"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"19.98","1":"19.98"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"20.07","1":"20.07"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"21.56","1":"21.56"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"21.26","1":"21.26"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.94","1":"21.94"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"21.82","1":"21.82"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.45","1":"23.45"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.07","1":"25.07"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"26.95","1":"26.95"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"27.76","1":"27.76"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.17","1":"28.17"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"28.02","1":"28.02"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.16","1":"26.16"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"24.53","1":"24.53"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.34","1":"23.34"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"24.86","1":"24.86"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"26.37","1":"26.37"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"25.73","1":"25.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"25.00","1":"25.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"24.99","1":"24.99"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"24.89","1":"24.89"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"24.25","1":"24.25"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"24.25","1":"24.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"23.99","1":"23.99"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"22.36","1":"22.36"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"21.63","1":"21.63"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.50","1":"21.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.52","1":"20.52"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.99","1":"19.99"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.63","1":"18.63"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.00","1":"19.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"20.42","1":"20.42"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.06","1":"20.06"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"20.62","1":"20.62"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"19.97","1":"19.97"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"19.62","1":"19.62"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"20.73","1":"20.73"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"22.28","1":"22.28"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"20.61","1":"20.61"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"20.73","1":"20.73"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.52","1":"20.52"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"19.81","1":"19.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"19.93","1":"19.93"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"19.62","1":"19.62"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"20.21","1":"20.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"20.07","1":"20.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.86","1":"18.86"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"18.10","1":"18.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"18.24","1":"18.24"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"19.60","1":"19.60"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"20.52","1":"20.52"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"22.05","1":"22.05"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"23.70","1":"23.70"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"23.60","1":"23.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"23.99","1":"23.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"23.74","1":"23.74"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.88","1":"22.88"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"24.59","1":"24.59"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"24.22","1":"24.22"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"24.04","1":"24.04"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.48","1":"25.48"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.16","1":"25.16"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"24.25","1":"24.25"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"23.80","1":"23.80"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"23.82","1":"23.82"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"24.53","1":"24.53"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"24.30","1":"24.30"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"23.56","1":"23.56"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"24.14","1":"24.14"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"24.06","1":"24.06"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.83","1":"23.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.58","1":"23.58"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.30","1":"23.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.17","1":"23.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"23.34","1":"23.34"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"24.07","1":"24.07"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"24.52","1":"24.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.13","1":"24.13"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"23.55","1":"23.55"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.02","1":"23.02"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"22.94","1":"22.94"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.36","1":"23.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"23.05","1":"23.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"23.19","1":"23.19"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"24.75","1":"24.75"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"24.08","1":"24.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.01","1":"24.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.51","1":"23.51"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.74","1":"23.74"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"22.76","1":"22.76"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"22.85","1":"22.85"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"22.74","1":"22.74"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"22.49","1":"22.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"23.07","1":"23.07"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"25.24","1":"25.24"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"27.13","1":"27.13"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"26.47","1":"26.47"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"24.51","1":"24.51"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"23.98","1":"23.98"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"23.74","1":"23.74"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"24.00","1":"24.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"23.62","1":"23.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.70","1":"24.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"24.26","1":"24.26"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"23.76","1":"23.76"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"23.36","1":"23.36"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"23.29","1":"23.29"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"23.04","1":"23.04"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"22.80","1":"22.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"22.74","1":"22.74"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"22.49","1":"22.49"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"21.60","1":"21.60"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"22.03","1":"22.03"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"22.12","1":"22.12"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"21.85","1":"21.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"23.48","1":"23.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"22.17","1":"22.17"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"22.03","1":"22.03"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"21.87","1":"21.87"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"20.67","1":"20.67"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"20.83","1":"20.83"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"21.11","1":"21.11"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"20.54","1":"20.54"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"20.27","1":"20.27"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"21.78","1":"21.78"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"20.52","1":"20.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"20.84","1":"20.84"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"20.87","1":"20.87"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"19.65","1":"19.65"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"18.80","1":"18.80"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"17.50","1":"17.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"18.34","1":"18.34"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"19.71","1":"19.71"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"20.04","1":"20.04"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"20.23","1":"20.23"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"19.70","1":"19.70"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"19.52","1":"19.52"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"19.28","1":"19.28"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"19.49","1":"19.49"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"19.27","1":"19.27"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"19.46","1":"19.46"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"18.19","1":"18.19"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"18.43","1":"18.43"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"18.49","1":"18.49"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.78","1":"17.78"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"17.67","1":"17.67"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.25","1":"17.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"17.93","1":"17.93"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"17.73","1":"17.73"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"17.87","1":"17.87"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"18.51","1":"18.51"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"19.89","1":"19.89"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"20.09","1":"20.09"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"19.73","1":"19.73"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"19.54","1":"19.54"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"19.60","1":"19.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"20.12","1":"20.12"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.60","1":"21.60"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"22.39","1":"22.39"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.22","1":"21.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"20.44","1":"20.44"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"19.37","1":"19.37"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"19.41","1":"19.41"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"19.20","1":"19.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"19.10","1":"19.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"18.97","1":"18.97"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"18.43","1":"18.43"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"18.63","1":"18.63"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"18.85","1":"18.85"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"18.99","1":"18.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"19.19","1":"19.19"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"19.21","1":"19.21"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.24","1":"20.24"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"19.87","1":"19.87"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"20.26","1":"20.26"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"19.91","1":"19.91"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.04","1":"20.04"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.13","1":"20.13"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"19.81","1":"19.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.04","1":"20.04"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"20.77","1":"20.77"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"21.24","1":"21.24"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.51","1":"20.51"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.32","1":"20.32"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"21.28","1":"21.28"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.88","1":"20.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.14","1":"21.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"21.68","1":"21.68"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.80","1":"21.80"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"21.51","1":"21.51"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"21.68","1":"21.68"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"21.49","1":"21.49"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"21.27","1":"21.27"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"21.31","1":"21.31"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"21.26","1":"21.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"21.68","1":"21.68"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.94","1":"22.94"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"23.57","1":"23.57"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"24.10","1":"24.10"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"23.66","1":"23.66"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"23.55","1":"23.55"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"22.93","1":"22.93"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"23.31","1":"23.31"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.90","1":"22.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.48","1":"22.48"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"22.70","1":"22.70"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.77","1":"22.77"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"22.92","1":"22.92"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"22.75","1":"22.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.80","1":"22.80"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.76","1":"22.76"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.85","1":"22.85"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"24.56","1":"24.56"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"26.40","1":"26.40"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"26.37","1":"26.37"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"28.34","1":"28.34"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"27.63","1":"27.63"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"27.42","1":"27.42"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"28.36","1":"28.36"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"28.15","1":"28.15"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"28.09","1":"28.09"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"27.36","1":"27.36"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"27.03","1":"27.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"25.98","1":"25.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.96","1":"24.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"26.01","1":"26.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"26.01","1":"26.01"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"25.28","1":"25.28"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"25.44","1":"25.44"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.42","1":"26.42"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.53","1":"26.53"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"26.34","1":"26.34"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"25.75","1":"25.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"25.24","1":"25.24"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"24.62","1":"24.62"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"24.99","1":"24.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"25.03","1":"25.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"25.36","1":"25.36"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"24.56","1":"24.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"24.02","1":"24.02"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"24.09","1":"24.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.23","1":"23.23"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"22.76","1":"22.76"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.15","1":"23.15"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"23.43","1":"23.43"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.04","1":"23.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.61","1":"23.61"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"25.38","1":"25.38"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.49","1":"24.49"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.98","1":"23.98"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.30","1":"23.30"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.19","1":"23.19"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.14","1":"23.14"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"22.05","1":"22.05"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.90","1":"20.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"20.80","1":"20.80"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.62","1":"20.62"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.01","1":"20.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"20.29","1":"20.29"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.47","1":"20.47"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.60","1":"20.60"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"21.25","1":"21.25"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"20.50","1":"20.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.18","1":"21.18"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.50","1":"21.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"21.50","1":"21.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"21.51","1":"21.51"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"20.65","1":"20.65"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"21.40","1":"21.40"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"22.65","1":"22.65"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"21.77","1":"21.77"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.12","1":"22.12"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"23.53","1":"23.53"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"22.85","1":"22.85"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"22.70","1":"22.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.90","1":"21.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"22.25","1":"22.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.65","1":"21.65"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"23.15","1":"23.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.95","1":"21.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"21.25","1":"21.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.52","1":"21.52"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"21.97","1":"21.97"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"21.49","1":"21.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"20.30","1":"20.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"19.86","1":"19.86"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"19.98","1":"19.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"19.75","1":"19.75"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"20.29","1":"20.29"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.24","1":"20.24"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.93","1":"20.93"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"20.10","1":"20.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"20.98","1":"20.98"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"20.05","1":"20.05"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"20.39","1":"20.39"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"20.39","1":"20.39"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"20.99","1":"20.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"21.54","1":"21.54"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"21.06","1":"21.06"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.28","1":"22.28"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"21.85","1":"21.85"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.36","1":"21.36"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"19.94","1":"19.94"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.66","1":"19.66"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.30","1":"20.30"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"19.89","1":"19.89"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"19.51","1":"19.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"19.30","1":"19.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"19.12","1":"19.12"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"19.28","1":"19.28"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"19.40","1":"19.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"19.01","1":"19.01"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"19.14","1":"19.14"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"18.97","1":"18.97"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.95","1":"18.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"16.80","1":"16.80"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.99","1":"17.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.84","1":"17.84"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.38","1":"17.38"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.89","1":"17.89"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"16.80","1":"16.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.20","1":"17.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.75","1":"17.75"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"17.10","1":"17.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"17.95","1":"17.95"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"17.20","1":"17.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"17.40","1":"17.40"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.40","1":"17.40"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.49","1":"17.49"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.40","1":"18.40"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.72","1":"19.72"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.75","1":"19.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.99","1":"18.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.18","1":"19.18"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.20","1":"19.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"19.20","1":"19.20"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"19.31","1":"19.31"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.87","1":"18.87"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.80","1":"17.80"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.88","1":"16.88"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.50","1":"16.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.65","1":"15.65"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.75","1":"15.75"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.90","1":"15.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.45","1":"15.45"},{"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":"14.00","1":"14.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"14.40","1":"14.40"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.18","1":"15.18"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.45","1":"15.45"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"14.85","1":"14.85"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.63","1":"14.63"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.30","1":"16.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.24","1":"16.24"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.49","1":"16.49"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.39","1":"16.39"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.65","1":"15.65"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"15.94","1":"15.94"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"15.90","1":"15.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"15.75","1":"15.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.34","1":"16.34"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"15.36","1":"15.36"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.99","1":"15.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.50","1":"15.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.20","1":"15.20"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.98","1":"15.98"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"16.29","1":"16.29"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"16.77","1":"16.77"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.65","1":"16.65"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.75","1":"16.75"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"16.49","1":"16.49"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.40","1":"16.40"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"16.66","1":"16.66"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"16.99","1":"16.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"16.95","1":"16.95"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"16.96","1":"16.96"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"16.20","1":"16.20"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"15.99","1":"15.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"15.94","1":"15.94"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"15.62","1":"15.62"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.41","1":"16.41"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.51","1":"16.51"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.95","1":"16.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.64","1":"16.64"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"17.00","1":"17.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"17.50","1":"17.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.75","1":"16.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"17.39","1":"17.39"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"16.64","1":"16.64"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"16.47","1":"16.47"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"16.73","1":"16.73"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"16.45","1":"16.45"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"16.72","1":"16.72"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"16.90","1":"16.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"16.62","1":"16.62"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"16.25","1":"16.25"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"15.60","1":"15.60"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.60","1":"16.60"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"15.10","1":"15.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"15.50","1":"15.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"15.30","1":"15.30"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"15.38","1":"15.38"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.55","1":"14.55"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"15.83","1":"15.83"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"15.37","1":"15.37"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"15.75","1":"15.75"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"15.75","1":"15.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"15.60","1":"15.60"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"15.92","1":"15.92"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"15.30","1":"15.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.80","1":"14.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"14.60","1":"14.60"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"15.25","1":"15.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"15.25","1":"15.25"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"15.75","1":"15.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.00","1":"16.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"15.60","1":"15.60"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.88","1":"15.88"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"15.90","1":"15.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.91","1":"15.91"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.50","1":"15.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.69","1":"15.69"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"15.61","1":"15.61"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"15.60","1":"15.60"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.89","1":"15.89"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"15.20","1":"15.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.05","1":"15.05"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.40","1":"15.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"14.70","1":"14.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"14.15","1":"14.15"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"15.21","1":"15.21"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.45","1":"15.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.44","1":"15.44"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.49","1":"15.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.80","1":"15.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"16.04","1":"16.04"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"15.53","1":"15.53"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"15.25","1":"15.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"15.44","1":"15.44"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"15.45","1":"15.45"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"15.05","1":"15.05"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"15.00","1":"15.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"15.05","1":"15.05"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"15.20","1":"15.20"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.21","1":"16.21"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"16.44","1":"16.44"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.70","1":"15.70"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.61","1":"15.61"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.95","1":"15.95"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.99","1":"15.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"16.43","1":"16.43"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.56","1":"15.56"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.89","1":"15.89"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.99","1":"15.99"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.36","1":"15.36"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.90","1":"15.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"16.05","1":"16.05"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"16.40","1":"16.40"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.47","1":"16.47"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.12","1":"16.12"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"16.24","1":"16.24"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"16.30","1":"16.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.00","1":"17.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"16.44","1":"16.44"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.00","1":"16.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"16.40","1":"16.40"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.75","1":"15.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.45","1":"16.45"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.99","1":"15.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.11","1":"16.11"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.21","1":"16.21"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"15.80","1":"15.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"16.00","1":"16.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"15.70","1":"15.70"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"15.30","1":"15.30"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"15.45","1":"15.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"15.30","1":"15.30"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"15.10","1":"15.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.50","1":"15.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"15.90","1":"15.90"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"15.65","1":"15.65"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"16.38","1":"16.38"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"16.65","1":"16.65"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"16.40","1":"16.40"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.28","1":"16.28"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"16.18","1":"16.18"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"16.15","1":"16.15"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.65","1":"15.65"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"15.45","1":"15.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"15.60","1":"15.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.60","1":"15.60"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"15.85","1":"15.85"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"15.65","1":"15.65"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.82","1":"16.82"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.75","1":"16.75"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.09","1":"16.09"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.26","1":"16.26"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"15.51","1":"15.51"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"16.00","1":"16.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"15.75","1":"15.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.14","1":"16.14"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"15.67","1":"15.67"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"16.84","1":"16.84"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"16.94","1":"16.94"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.20","1":"18.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.02","1":"18.02"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"18.27","1":"18.27"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.99","1":"18.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.25","1":"18.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"18.75","1":"18.75"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"19.00","1":"19.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"18.01","1":"18.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"17.80","1":"17.80"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"17.90","1":"17.90"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.21","1":"18.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"17.99","1":"17.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"18.00","1":"18.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.75","1":"17.75"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"17.47","1":"17.47"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"17.97","1":"17.97"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"17.75","1":"17.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"17.22","1":"17.22"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"17.01","1":"17.01"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"17.64","1":"17.64"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"17.51","1":"17.51"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"17.50","1":"17.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"17.25","1":"17.25"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"17.28","1":"17.28"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"17.03","1":"17.03"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"16.99","1":"16.99"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"16.88","1":"16.88"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"16.90","1":"16.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"16.90","1":"16.90"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"16.66","1":"16.66"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"16.68","1":"16.68"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.80","1":"16.80"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.86","1":"16.86"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.55","1":"16.55"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.45","1":"17.45"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"16.70","1":"16.70"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"17.10","1":"17.10"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.22","1":"17.22"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"16.93","1":"16.93"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.98","1":"16.98"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.29","1":"17.29"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.97","1":"15.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"16.00","1":"16.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"17.01","1":"17.01"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.00","1":"17.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"16.86","1":"16.86"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"18.12","1":"18.12"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"17.74","1":"17.74"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.99","1":"17.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.97","1":"17.97"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.87","1":"17.87"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"17.50","1":"17.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.56","1":"17.56"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.98","1":"17.98"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.57","1":"17.57"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.03","1":"18.03"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.06","1":"18.06"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"18.45","1":"18.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"18.32","1":"18.32"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"18.04","1":"18.04"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.82","1":"18.82"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"19.29","1":"19.29"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"19.80","1":"19.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"19.77","1":"19.77"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"19.90","1":"19.90"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"19.70","1":"19.70"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"19.73","1":"19.73"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"20.19","1":"20.19"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"21.70","1":"21.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"21.55","1":"21.55"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"21.43","1":"21.43"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"21.03","1":"21.03"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"21.52","1":"21.52"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.50","1":"21.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21.95","1":"21.95"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"22.22","1":"22.22"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"23.04","1":"23.04"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"24.02","1":"24.02"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"23.97","1":"23.97"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"23.45","1":"23.45"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"23.65","1":"23.65"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"22.96","1":"22.96"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"22.95","1":"22.95"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.24","1":"24.24"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"22.80","1":"22.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.95","1":"21.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"22.03","1":"22.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"21.07","1":"21.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.63","1":"19.63"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"19.73","1":"19.73"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"20.83","1":"20.83"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"21.39","1":"21.39"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"21.02","1":"21.02"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"21.00","1":"21.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"20.85","1":"20.85"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"20.56","1":"20.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"19.62","1":"19.62"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.55","1":"19.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.88","1":"19.88"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"19.56","1":"19.56"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"20.77","1":"20.77"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"20.66","1":"20.66"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"20.49","1":"20.49"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.52","1":"19.52"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"20.74","1":"20.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"19.64","1":"19.64"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"20.00","1":"20.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"20.24","1":"20.24"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"20.13","1":"20.13"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.00","1":"20.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"20.00","1":"20.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"19.71","1":"19.71"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"20.25","1":"20.25"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"19.92","1":"19.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"19.49","1":"19.49"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.51","1":"19.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.87","1":"19.87"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.08","1":"19.08"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.45","1":"19.45"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.50","1":"19.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.19","1":"19.19"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.28","1":"19.28"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.39","1":"19.39"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.55","1":"19.55"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.08","1":"19.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.39","1":"19.39"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"19.44","1":"19.44"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.05","1":"19.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"19.49","1":"19.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.39","1":"19.39"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"18.81","1":"18.81"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.48","1":"19.48"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.16","1":"19.16"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.99","1":"18.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"18.87","1":"18.87"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"19.16","1":"19.16"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"18.71","1":"18.71"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"18.50","1":"18.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"18.90","1":"18.90"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"18.90","1":"18.90"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"18.73","1":"18.73"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"18.99","1":"18.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"19.20","1":"19.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.10","1":"19.10"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"18.97","1":"18.97"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"18.76","1":"18.76"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"18.80","1":"18.80"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"18.60","1":"18.60"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"18.70","1":"18.70"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"18.75","1":"18.75"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"19.75","1":"19.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"19.51","1":"19.51"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.98","1":"18.98"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.83","1":"18.83"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"18.10","1":"18.10"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"17.68","1":"17.68"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"18.01","1":"18.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"18.46","1":"18.46"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"19.33","1":"19.33"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"19.51","1":"19.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"19.06","1":"19.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"19.29","1":"19.29"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"19.65","1":"19.65"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"19.11","1":"19.11"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"19.33","1":"19.33"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"19.40","1":"19.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"19.45","1":"19.45"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"19.19","1":"19.19"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"19.30","1":"19.30"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"19.20","1":"19.20"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"19.00","1":"19.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"18.73","1":"18.73"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"18.77","1":"18.77"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"18.63","1":"18.63"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"18.63","1":"18.63"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"18.09","1":"18.09"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"18.06","1":"18.06"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.05","1":"18.05"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"18.30","1":"18.30"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"18.20","1":"18.20"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"17.74","1":"17.74"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.40","1":"18.40"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.01","1":"18.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"18.61","1":"18.61"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"17.92","1":"17.92"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"17.86","1":"17.86"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"17.99","1":"17.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.91","1":"17.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"17.97","1":"17.97"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18.25","1":"18.25"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"18.02","1":"18.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"18.01","1":"18.01"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"18.00","1":"18.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.93","1":"17.93"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.80","1":"17.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.49","1":"17.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.49","1":"17.49"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.42","1":"17.42"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"17.54","1":"17.54"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.24","1":"17.24"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.00","1":"17.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"16.80","1":"16.80"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"16.88","1":"16.88"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"16.95","1":"16.95"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"16.92","1":"16.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.19","1":"17.19"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"18.74","1":"18.74"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"19.90","1":"19.90"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.62","1":"19.62"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"20.74","1":"20.74"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"20.31","1":"20.31"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.71","1":"20.71"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"20.21","1":"20.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"20.29","1":"20.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"20.53","1":"20.53"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.94","1":"19.94"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"19.42","1":"19.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.77","1":"19.77"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"20.30","1":"20.30"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"19.78","1":"19.78"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"20.01","1":"20.01"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"19.66","1":"19.66"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"19.90","1":"19.90"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"19.54","1":"19.54"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.38","1":"19.38"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"19.36","1":"19.36"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.95","1":"18.95"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"18.90","1":"18.90"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"19.90","1":"19.90"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"19.84","1":"19.84"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"19.52","1":"19.52"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"19.42","1":"19.42"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"20.37","1":"20.37"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"18.79","1":"18.79"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"18.05","1":"18.05"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.83","1":"17.83"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17.65","1":"17.65"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.67","1":"17.67"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.61","1":"17.61"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"17.78","1":"17.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"17.56","1":"17.56"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"17.80","1":"17.80"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"17.78","1":"17.78"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"18.06","1":"18.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"18.01","1":"18.01"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"18.14","1":"18.14"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"18.00","1":"18.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"17.99","1":"17.99"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"17.98","1":"17.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.99","1":"17.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"16.89","1":"16.89"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"16.69","1":"16.69"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"16.76","1":"16.76"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"16.94","1":"16.94"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"16.09","1":"16.09"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.12","1":"16.12"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.00","1":"16.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"15.61","1":"15.61"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"15.74","1":"15.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"15.84","1":"15.84"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"16.05","1":"16.05"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.08","1":"16.08"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.04","1":"16.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"16.26","1":"16.26"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.05","1":"16.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"16.09","1":"16.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.97","1":"15.97"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.33","1":"16.33"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"16.51","1":"16.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"16.91","1":"16.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"16.98","1":"16.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"17.06","1":"17.06"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.85","1":"16.85"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"16.83","1":"16.83"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.61","1":"16.61"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.75","1":"16.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.04","1":"16.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"16.27","1":"16.27"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"16.15","1":"16.15"}]}