{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"12.00","1":"12.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"11.75","1":"11.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"12.33","1":"12.33"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"12.52","1":"12.52"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"12.30","1":"12.30"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"11.86","1":"11.86"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"11.81","1":"11.81"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"11.31","1":"11.31"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"10.98","1":"10.98"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"11.02","1":"11.02"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"11.09","1":"11.09"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"12.08","1":"12.08"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"12.16","1":"12.16"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"11.74","1":"11.74"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"11.07","1":"11.07"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"11.50","1":"11.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"11.70","1":"11.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"11.44","1":"11.44"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"11.45","1":"11.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"11.35","1":"11.35"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"12.31","1":"12.31"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"12.05","1":"12.05"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"11.70","1":"11.70"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"10.71","1":"10.71"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"10.70","1":"10.70"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"11.06","1":"11.06"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"11.03","1":"11.03"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"11.24","1":"11.24"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"11.22","1":"11.22"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"11.10","1":"11.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"11.19","1":"11.19"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"10.93","1":"10.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"10.90","1":"10.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"10.94","1":"10.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"10.94","1":"10.94"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"11.00","1":"11.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"11.14","1":"11.14"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"11.10","1":"11.10"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"10.69","1":"10.69"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"10.83","1":"10.83"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"10.45","1":"10.45"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"10.30","1":"10.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"9.58","1":"9.58"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"9.95","1":"9.95"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"10.02","1":"10.02"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"10.00","1":"10.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"9.95","1":"9.95"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"9.73","1":"9.73"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"10.10","1":"10.10"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"9.95","1":"9.95"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"9.37","1":"9.37"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"9.60","1":"9.60"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"9.57","1":"9.57"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"9.69","1":"9.69"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"9.63","1":"9.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"10.61","1":"10.61"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"10.07","1":"10.07"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"10.57","1":"10.57"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"11.09","1":"11.09"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"10.87","1":"10.87"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"10.94","1":"10.94"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"10.70","1":"10.70"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"10.78","1":"10.78"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.29","1":"11.29"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"10.53","1":"10.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"9.55","1":"9.55"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"9.25","1":"9.25"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"8.25","1":"8.25"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"7.37","1":"7.37"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"7.49","1":"7.49"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"6.53","1":"6.53"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"6.33","1":"6.33"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"6.69","1":"6.69"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"7.07","1":"7.07"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"7.45","1":"7.45"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"7.70","1":"7.70"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"8.02","1":"8.02"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"8.80","1":"8.80"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"9.12","1":"9.12"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"8.51","1":"8.51"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"8.58","1":"8.58"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"8.40","1":"8.40"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"8.84","1":"8.84"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"8.90","1":"8.90"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"8.49","1":"8.49"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"8.51","1":"8.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"8.82","1":"8.82"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"8.52","1":"8.52"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"9.52","1":"9.52"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"9.90","1":"9.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.55","1":"9.55"},{"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":"9.59","1":"9.59"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.63","1":"9.63"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.20","1":"9.20"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.40","1":"9.40"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.39","1":"9.39"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.67","1":"9.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"9.49","1":"9.49"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"9.30","1":"9.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"9.18","1":"9.18"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"9.25","1":"9.25"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"9.11","1":"9.11"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.52","1":"9.52"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.50","1":"9.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"9.44","1":"9.44"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"9.39","1":"9.39"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"9.21","1":"9.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.25","1":"9.25"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.35","1":"9.35"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.30","1":"9.30"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.44","1":"9.44"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.40","1":"9.40"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.26","1":"9.26"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.21","1":"9.21"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.03","1":"9.03"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.10","1":"9.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"8.96","1":"8.96"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.02","1":"9.02"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"8.54","1":"8.54"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"8.59","1":"8.59"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"8.85","1":"8.85"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"8.50","1":"8.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"8.69","1":"8.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"8.42","1":"8.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"8.40","1":"8.40"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"8.55","1":"8.55"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"8.48","1":"8.48"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"8.35","1":"8.35"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"8.31","1":"8.31"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"8.51","1":"8.51"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"8.49","1":"8.49"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"8.54","1":"8.54"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"8.94","1":"8.94"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"8.81","1":"8.81"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"8.70","1":"8.70"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"8.90","1":"8.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"9.00","1":"9.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"9.15","1":"9.15"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"9.28","1":"9.28"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"9.81","1":"9.81"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"9.61","1":"9.61"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"9.88","1":"9.88"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"10.76","1":"10.76"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"10.80","1":"10.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"10.45","1":"10.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"10.24","1":"10.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"10.17","1":"10.17"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"10.26","1":"10.26"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"10.30","1":"10.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"10.40","1":"10.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"10.40","1":"10.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"11.07","1":"11.07"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"10.82","1":"10.82"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"11.39","1":"11.39"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"11.44","1":"11.44"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"11.38","1":"11.38"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"11.25","1":"11.25"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"11.11","1":"11.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"10.95","1":"10.95"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"10.72","1":"10.72"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"10.66","1":"10.66"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"10.93","1":"10.93"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"10.74","1":"10.74"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"10.65","1":"10.65"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"10.53","1":"10.53"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"10.59","1":"10.59"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"10.80","1":"10.80"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"10.72","1":"10.72"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"10.72","1":"10.72"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"10.81","1":"10.81"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"10.91","1":"10.91"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"11.15","1":"11.15"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"12.15","1":"12.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"13.15","1":"13.15"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"14.15","1":"14.15"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"15.21","1":"15.21"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"16.34","1":"16.34"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"17.56","1":"17.56"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"18.87","1":"18.87"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"20.27","1":"20.27"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"20.53","1":"20.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"19.58","1":"19.58"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"20.06","1":"20.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"21.56","1":"21.56"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"23.17","1":"23.17"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"24.47","1":"24.47"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"23.45","1":"23.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"22.82","1":"22.82"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"22.23","1":"22.23"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"21.61","1":"21.61"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"21.47","1":"21.47"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"20.84","1":"20.84"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.04","1":"20.04"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"18.90","1":"18.90"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"17.93","1":"17.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"18.02","1":"18.02"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"19.37","1":"19.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.82","1":"20.82"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"22.38","1":"22.38"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"24.04","1":"24.04"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"24.46","1":"24.46"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"25.26","1":"25.26"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"24.17","1":"24.17"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"24.02","1":"24.02"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.47","1":"23.47"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.55","1":"23.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.26","1":"23.26"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.18","1":"23.18"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"23.17","1":"23.17"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.68","1":"23.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.56","1":"22.56"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"22.46","1":"22.46"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.20","1":"21.20"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"20.03","1":"20.03"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"21.31","1":"21.31"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"20.54","1":"20.54"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.35","1":"21.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"20.32","1":"20.32"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"20.98","1":"20.98"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"20.72","1":"20.72"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.05","1":"20.05"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"20.05","1":"20.05"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"20.01","1":"20.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"20.04","1":"20.04"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"19.92","1":"19.92"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"19.85","1":"19.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"19.66","1":"19.66"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"18.72","1":"18.72"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"18.90","1":"18.90"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"19.49","1":"19.49"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"19.20","1":"19.20"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.10","1":"19.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"19.89","1":"19.89"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"19.51","1":"19.51"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"19.54","1":"19.54"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"20.06","1":"20.06"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"21.55","1":"21.55"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"20.56","1":"20.56"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.25","1":"20.25"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"19.99","1":"19.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"20.01","1":"20.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"19.97","1":"19.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"19.53","1":"19.53"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"19.57","1":"19.57"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"19.42","1":"19.42"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"19.09","1":"19.09"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"19.88","1":"19.88"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"20.41","1":"20.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"20.01","1":"20.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"19.75","1":"19.75"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"19.79","1":"19.79"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"20.08","1":"20.08"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"20.31","1":"20.31"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"19.94","1":"19.94"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"20.02","1":"20.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"20.26","1":"20.26"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"20.18","1":"20.18"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"20.08","1":"20.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"20.07","1":"20.07"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"20.03","1":"20.03"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"20.47","1":"20.47"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"20.10","1":"20.10"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"21.60","1":"21.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"21.61","1":"21.61"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.18","1":"21.18"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"21.00","1":"21.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"20.07","1":"20.07"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"19.90","1":"19.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"19.69","1":"19.69"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"20.02","1":"20.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"19.74","1":"19.74"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"19.92","1":"19.92"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"19.77","1":"19.77"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"19.81","1":"19.81"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"19.67","1":"19.67"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"19.01","1":"19.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"18.88","1":"18.88"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"18.47","1":"18.47"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"18.54","1":"18.54"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"18.41","1":"18.41"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"18.58","1":"18.58"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"18.55","1":"18.55"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"18.92","1":"18.92"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"19.78","1":"19.78"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"19.45","1":"19.45"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"19.37","1":"19.37"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"19.50","1":"19.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"19.51","1":"19.51"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"18.69","1":"18.69"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"18.71","1":"18.71"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"18.66","1":"18.66"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"18.45","1":"18.45"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"18.60","1":"18.60"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"18.98","1":"18.98"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"18.36","1":"18.36"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"18.67","1":"18.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"18.62","1":"18.62"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"17.26","1":"17.26"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"16.51","1":"16.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"15.85","1":"15.85"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"15.97","1":"15.97"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"16.98","1":"16.98"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"17.85","1":"17.85"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"19.18","1":"19.18"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"18.93","1":"18.93"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"19.25","1":"19.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"18.71","1":"18.71"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"18.50","1":"18.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"18.45","1":"18.45"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"18.71","1":"18.71"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"17.36","1":"17.36"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"17.71","1":"17.71"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"17.93","1":"17.93"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"17.56","1":"17.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"17.99","1":"17.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"17.89","1":"17.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"18.19","1":"18.19"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"17.46","1":"17.46"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"17.81","1":"17.81"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"17.73","1":"17.73"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"17.65","1":"17.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"17.66","1":"17.66"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"17.70","1":"17.70"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"17.65","1":"17.65"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"17.96","1":"17.96"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"17.59","1":"17.59"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"17.66","1":"17.66"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"17.06","1":"17.06"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"17.14","1":"17.14"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"17.25","1":"17.25"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"17.58","1":"17.58"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"16.81","1":"16.81"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"16.75","1":"16.75"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"16.08","1":"16.08"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"16.54","1":"16.54"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"16.02","1":"16.02"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"16.41","1":"16.41"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"16.89","1":"16.89"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"16.95","1":"16.95"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"17.24","1":"17.24"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"17.21","1":"17.21"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"17.09","1":"17.09"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"17.13","1":"17.13"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"17.42","1":"17.42"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"17.39","1":"17.39"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"17.62","1":"17.62"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"17.98","1":"17.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"18.16","1":"18.16"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"18.57","1":"18.57"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"19.11","1":"19.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"19.10","1":"19.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.02","1":"20.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.07","1":"20.07"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.22","1":"20.22"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"21.73","1":"21.73"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"21.12","1":"21.12"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"21.21","1":"21.21"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"20.97","1":"20.97"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"20.82","1":"20.82"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"20.09","1":"20.09"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"20.48","1":"20.48"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"20.18","1":"20.18"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"20.69","1":"20.69"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"21.87","1":"21.87"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"22.01","1":"22.01"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"21.61","1":"21.61"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"21.09","1":"21.09"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"19.98","1":"19.98"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"20.28","1":"20.28"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"20.73","1":"20.73"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"20.80","1":"20.80"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"20.39","1":"20.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"20.64","1":"20.64"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.18","1":"22.18"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"23.26","1":"23.26"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"23.34","1":"23.34"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"22.74","1":"22.74"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.15","1":"23.15"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"22.97","1":"22.97"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"22.42","1":"22.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.64","1":"22.64"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.96","1":"22.96"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.72","1":"22.72"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"24.20","1":"24.20"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"24.04","1":"24.04"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"23.10","1":"23.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"22.50","1":"22.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"22.33","1":"22.33"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"22.38","1":"22.38"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"23.11","1":"23.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.58","1":"22.58"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"22.29","1":"22.29"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"22.06","1":"22.06"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"21.61","1":"21.61"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"21.31","1":"21.31"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.23","1":"21.23"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"21.25","1":"21.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"22.84","1":"22.84"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"23.28","1":"23.28"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.02","1":"25.02"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"26.89","1":"26.89"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"28.90","1":"28.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"30.16","1":"30.16"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"32.31","1":"32.31"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"31.25","1":"31.25"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"29.93","1":"29.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"30.48","1":"30.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"31.82","1":"31.82"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"32.76","1":"32.76"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"30.75","1":"30.75"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"30.21","1":"30.21"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"29.55","1":"29.55"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"29.43","1":"29.43"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"28.05","1":"28.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"27.55","1":"27.55"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"28.82","1":"28.82"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"28.47","1":"28.47"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"26.34","1":"26.34"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.90","1":"24.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.51","1":"24.51"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.95","1":"24.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"24.18","1":"24.18"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"22.37","1":"22.37"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"20.70","1":"20.70"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"20.25","1":"20.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"19.79","1":"19.79"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"19.39","1":"19.39"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.84","1":"20.84"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"20.37","1":"20.37"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"21.86","1":"21.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.49","1":"23.49"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"25.25","1":"25.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.13","1":"27.13"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"25.38","1":"25.38"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"26.25","1":"26.25"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.48","1":"22.48"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.95","1":"23.95"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"23.44","1":"23.44"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"23.37","1":"23.37"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.97","1":"23.97"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"25.43","1":"25.43"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"27.13","1":"27.13"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"27.99","1":"27.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"27.51","1":"27.51"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"26.91","1":"26.91"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"26.92","1":"26.92"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"27.18","1":"27.18"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"29.21","1":"29.21"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"29.12","1":"29.12"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"29.20","1":"29.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.25","1":"30.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"27.99","1":"27.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"27.25","1":"27.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.34","1":"28.34"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"27.00","1":"27.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"27.20","1":"27.20"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"26.80","1":"26.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"28.01","1":"28.01"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"27.20","1":"27.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"25.20","1":"25.20"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"26.25","1":"26.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.75","1":"26.75"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"26.40","1":"26.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"26.10","1":"26.10"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"25.61","1":"25.61"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"24.01","1":"24.01"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.27","1":"22.27"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.06","1":"21.06"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.89","1":"21.89"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"22.13","1":"22.13"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.17","1":"21.17"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"20.15","1":"20.15"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.20","1":"19.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.11","1":"20.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.61","1":"21.61"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.19","1":"23.19"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.10","1":"23.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"23.29","1":"23.29"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"22.85","1":"22.85"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"22.75","1":"22.75"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"22.51","1":"22.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"22.32","1":"22.32"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.26","1":"22.26"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.98","1":"22.98"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"23.54","1":"23.54"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.91","1":"22.91"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.15","1":"22.15"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.89","1":"22.89"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.98","1":"22.98"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.84","1":"22.84"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.86","1":"21.86"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.48","1":"22.48"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"22.15","1":"22.15"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.02","1":"22.02"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.75","1":"22.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.75","1":"23.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.20","1":"23.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"23.60","1":"23.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.95","1":"22.95"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.90","1":"22.90"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.74","1":"22.74"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.45","1":"22.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.66","1":"21.66"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.80","1":"21.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.90","1":"21.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.86","1":"20.86"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.76","1":"20.76"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.25","1":"19.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"20.35","1":"20.35"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"20.30","1":"20.30"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"20.28","1":"20.28"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"20.20","1":"20.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"19.79","1":"19.79"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"19.70","1":"19.70"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"18.15","1":"18.15"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.96","1":"17.96"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"18.89","1":"18.89"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"18.78","1":"18.78"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"18.60","1":"18.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"18.89","1":"18.89"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.70","1":"18.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.71","1":"17.71"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.75","1":"17.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.85","1":"17.85"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.70","1":"17.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.95","1":"17.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.30","1":"18.30"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"18.38","1":"18.38"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"17.54","1":"17.54"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"17.80","1":"17.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.98","1":"17.98"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.50","1":"17.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.69","1":"18.69"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.04","1":"18.04"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.50","1":"18.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.60","1":"18.60"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.45","1":"18.45"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.05","1":"18.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.99","1":"17.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.98","1":"17.98"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.24","1":"18.24"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"18.00","1":"18.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.97","1":"17.97"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.40","1":"18.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.70","1":"17.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.32","1":"16.32"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.40","1":"15.40"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"16.34","1":"16.34"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.89","1":"15.89"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.55","1":"15.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.84","1":"15.84"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.87","1":"15.87"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.49","1":"16.49"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.05","1":"15.05"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.29","1":"15.29"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.55","1":"15.55"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.25","1":"15.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.69","1":"15.69"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.25","1":"15.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.95","1":"14.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"15.29","1":"15.29"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.94","1":"13.94"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"13.25","1":"13.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"13.48","1":"13.48"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"13.55","1":"13.55"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"13.76","1":"13.76"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"13.40","1":"13.40"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"13.72","1":"13.72"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"14.49","1":"14.49"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"13.70","1":"13.70"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"13.93","1":"13.93"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.02","1":"14.02"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"13.98","1":"13.98"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"14.19","1":"14.19"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"14.06","1":"14.06"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"14.36","1":"14.36"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"14.18","1":"14.18"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"13.15","1":"13.15"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"13.84","1":"13.84"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.45","1":"12.45"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"13.05","1":"13.05"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"13.42","1":"13.42"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.87","1":"12.87"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"13.00","1":"13.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.29","1":"13.29"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.15","1":"13.15"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"13.40","1":"13.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"13.69","1":"13.69"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.35","1":"14.35"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"14.98","1":"14.98"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"14.61","1":"14.61"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.24","1":"15.24"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"15.10","1":"15.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"15.00","1":"15.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"14.95","1":"14.95"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.70","1":"14.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"14.99","1":"14.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"14.94","1":"14.94"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"14.89","1":"14.89"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.61","1":"14.61"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"14.60","1":"14.60"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"14.52","1":"14.52"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.09","1":"15.09"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.14","1":"15.14"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"14.85","1":"14.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"14.80","1":"14.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"14.99","1":"14.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"14.95","1":"14.95"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"14.35","1":"14.35"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"14.53","1":"14.53"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"14.70","1":"14.70"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"14.85","1":"14.85"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"14.22","1":"14.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"14.50","1":"14.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"14.90","1":"14.90"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.80","1":"14.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.00","1":"15.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"14.75","1":"14.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"14.49","1":"14.49"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"14.45","1":"14.45"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"14.49","1":"14.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"13.95","1":"13.95"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.20","1":"14.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"14.00","1":"14.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"13.66","1":"13.66"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"13.30","1":"13.30"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"13.75","1":"13.75"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"13.73","1":"13.73"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"13.58","1":"13.58"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"13.44","1":"13.44"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"13.25","1":"13.25"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"13.01","1":"13.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"13.25","1":"13.25"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"13.19","1":"13.19"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"13.50","1":"13.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"13.46","1":"13.46"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"13.05","1":"13.05"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"13.17","1":"13.17"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"13.20","1":"13.20"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"13.02","1":"13.02"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"12.95","1":"12.95"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"13.30","1":"13.30"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.00","1":"14.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.15","1":"14.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"13.92","1":"13.92"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"13.52","1":"13.52"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"13.74","1":"13.74"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.00","1":"13.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.25","1":"13.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"12.98","1":"12.98"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"12.90","1":"12.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"12.86","1":"12.86"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"12.49","1":"12.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"12.74","1":"12.74"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"12.65","1":"12.65"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"12.75","1":"12.75"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"11.69","1":"11.69"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"11.60","1":"11.60"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"11.72","1":"11.72"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"12.10","1":"12.10"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"12.00","1":"12.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.93","1":"11.93"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"11.98","1":"11.98"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"11.98","1":"11.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"11.89","1":"11.89"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"11.93","1":"11.93"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"11.99","1":"11.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.95","1":"11.95"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.35","1":"11.35"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"11.89","1":"11.89"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.19","1":"12.19"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"11.87","1":"11.87"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"11.99","1":"11.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"11.75","1":"11.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"11.49","1":"11.49"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"11.97","1":"11.97"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"11.80","1":"11.80"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"11.74","1":"11.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"12.09","1":"12.09"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"12.15","1":"12.15"},{"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":"12.00","1":"12.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.55","1":"12.55"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.97","1":"11.97"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.76","1":"11.76"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"12.00","1":"12.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"12.04","1":"12.04"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.97","1":"11.97"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"12.25","1":"12.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.93","1":"11.93"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"12.40","1":"12.40"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"12.40","1":"12.40"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"12.60","1":"12.60"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"12.44","1":"12.44"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"11.85","1":"11.85"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"12.09","1":"12.09"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"12.03","1":"12.03"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.88","1":"11.88"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.98","1":"11.98"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.99","1":"11.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.92","1":"11.92"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.87","1":"11.87"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.68","1":"11.68"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.58","1":"11.58"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.40","1":"11.40"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.39","1":"11.39"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.03","1":"11.03"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.85","1":"10.85"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.89","1":"10.89"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.91","1":"10.91"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.85","1":"10.85"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"10.60","1":"10.60"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.50","1":"10.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.44","1":"10.44"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.40","1":"10.40"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.74","1":"10.74"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.40","1":"10.40"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.54","1":"10.54"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.55","1":"10.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.60","1":"10.60"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.90","1":"10.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.78","1":"10.78"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.94","1":"10.94"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.98","1":"10.98"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"11.23","1":"11.23"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"11.25","1":"11.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"11.47","1":"11.47"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"11.50","1":"11.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"11.77","1":"11.77"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.48","1":"11.48"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.30","1":"11.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.45","1":"11.45"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"11.61","1":"11.61"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"11.78","1":"11.78"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"11.73","1":"11.73"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"11.44","1":"11.44"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"11.47","1":"11.47"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.29","1":"11.29"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.30","1":"11.30"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.20","1":"11.20"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.14","1":"11.14"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.16","1":"11.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.14","1":"11.14"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.13","1":"11.13"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"11.20","1":"11.20"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"10.96","1":"10.96"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"11.32","1":"11.32"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"11.30","1":"11.30"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"11.45","1":"11.45"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"11.69","1":"11.69"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"11.73","1":"11.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"11.73","1":"11.73"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"11.61","1":"11.61"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"11.45","1":"11.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"11.50","1":"11.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.08","1":"11.08"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.19","1":"11.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"11.01","1":"11.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.07","1":"11.07"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"11.36","1":"11.36"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"11.92","1":"11.92"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"11.53","1":"11.53"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"11.93","1":"11.93"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.96","1":"11.96"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.91","1":"11.91"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.96","1":"11.96"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.88","1":"11.88"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.50","1":"11.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.50","1":"11.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.96","1":"11.96"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"12.48","1":"12.48"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"12.40","1":"12.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.43","1":"12.43"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.45","1":"12.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"12.44","1":"12.44"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"12.44","1":"12.44"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.41","1":"12.41"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.28","1":"12.28"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.01","1":"12.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.59","1":"12.59"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.48","1":"12.48"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"12.36","1":"12.36"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"12.49","1":"12.49"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.28","1":"12.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.29","1":"12.29"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.46","1":"12.46"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"12.49","1":"12.49"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"12.65","1":"12.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"12.55","1":"12.55"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"12.17","1":"12.17"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"12.41","1":"12.41"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"12.30","1":"12.30"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"12.26","1":"12.26"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"11.76","1":"11.76"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"12.07","1":"12.07"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"12.27","1":"12.27"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"12.20","1":"12.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"12.19","1":"12.19"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"12.36","1":"12.36"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"12.36","1":"12.36"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"12.34","1":"12.34"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"11.91","1":"11.91"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"12.33","1":"12.33"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.46","1":"12.46"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.46","1":"12.46"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"12.39","1":"12.39"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"12.39","1":"12.39"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"12.48","1":"12.48"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"12.87","1":"12.87"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.87","1":"13.87"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.57","1":"14.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.37","1":"14.37"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"14.07","1":"14.07"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"13.95","1":"13.95"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.98","1":"13.98"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"13.98","1":"13.98"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"14.83","1":"14.83"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.32","1":"15.32"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"15.38","1":"15.38"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.40","1":"15.40"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"15.19","1":"15.19"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"15.21","1":"15.21"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"15.55","1":"15.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.70","1":"15.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.24","1":"15.24"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"15.48","1":"15.48"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"15.38","1":"15.38"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"15.52","1":"15.52"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"15.49","1":"15.49"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"15.54","1":"15.54"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"16.05","1":"16.05"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.25","1":"17.25"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"17.43","1":"17.43"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.55","1":"16.55"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.82","1":"16.82"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"16.97","1":"16.97"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"16.64","1":"16.64"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.01","1":"17.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"16.63","1":"16.63"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.94","1":"16.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.02","1":"17.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"17.20","1":"17.20"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"17.35","1":"17.35"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"17.16","1":"17.16"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.90","1":"16.90"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"16.78","1":"16.78"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.94","1":"16.94"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.93","1":"16.93"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.07","1":"17.07"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.08","1":"17.08"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.37","1":"17.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.25","1":"17.25"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.65","1":"17.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.73","1":"17.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.22","1":"18.22"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"18.14","1":"18.14"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"18.07","1":"18.07"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"17.99","1":"17.99"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.43","1":"18.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.31","1":"18.31"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"18.01","1":"18.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"18.33","1":"18.33"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"17.72","1":"17.72"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"17.89","1":"17.89"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"18.01","1":"18.01"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"17.96","1":"17.96"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"17.18","1":"17.18"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"17.42","1":"17.42"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"17.46","1":"17.46"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"17.80","1":"17.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"17.36","1":"17.36"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"17.45","1":"17.45"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"17.74","1":"17.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.14","1":"18.14"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"20.10","1":"20.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"20.01","1":"20.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"19.18","1":"19.18"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.35","1":"19.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"19.24","1":"19.24"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"19.44","1":"19.44"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.56","1":"19.56"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.85","1":"19.85"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"19.47","1":"19.47"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.46","1":"19.46"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"19.05","1":"19.05"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"19.04","1":"19.04"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"18.59","1":"18.59"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"18.49","1":"18.49"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"18.38","1":"18.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"18.32","1":"18.32"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"18.29","1":"18.29"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"18.36","1":"18.36"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"18.70","1":"18.70"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.87","1":"18.87"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.95","1":"18.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"18.98","1":"18.98"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.46","1":"18.46"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"18.70","1":"18.70"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.88","1":"18.88"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"18.70","1":"18.70"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.80","1":"18.80"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.79","1":"18.79"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"18.81","1":"18.81"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"18.68","1":"18.68"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"18.60","1":"18.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"18.90","1":"18.90"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"18.85","1":"18.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.79","1":"18.79"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.96","1":"18.96"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.11","1":"19.11"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.06","1":"19.06"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.24","1":"19.24"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"18.97","1":"18.97"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"19.38","1":"19.38"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"19.25","1":"19.25"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.43","1":"19.43"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"19.45","1":"19.45"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.34","1":"19.34"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.01","1":"19.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.26","1":"19.26"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"19.11","1":"19.11"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.20","1":"19.20"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"19.58","1":"19.58"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"19.80","1":"19.80"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"19.70","1":"19.70"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"19.87","1":"19.87"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.83","1":"19.83"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"20.11","1":"20.11"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"20.27","1":"20.27"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"20.47","1":"20.47"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"20.50","1":"20.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"20.51","1":"20.51"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"21.11","1":"21.11"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"21.00","1":"21.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"21.41","1":"21.41"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.96","1":"22.96"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"23.62","1":"23.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"23.22","1":"23.22"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"23.67","1":"23.67"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"23.78","1":"23.78"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.83","1":"23.83"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"24.35","1":"24.35"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"24.68","1":"24.68"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"24.44","1":"24.44"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"24.47","1":"24.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"24.40","1":"24.40"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"26.23","1":"26.23"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"28.20","1":"28.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"30.32","1":"30.32"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.59","1":"32.59"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"35.03","1":"35.03"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"37.40","1":"37.40"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"39.65","1":"39.65"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"36.82","1":"36.82"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.63","1":"36.63"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.34","1":"36.34"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.05","1":"36.05"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"38.75","1":"38.75"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"38.21","1":"38.21"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"37.95","1":"37.95"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"38.43","1":"38.43"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.11","1":"38.11"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.55","1":"37.55"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.26","1":"36.26"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"37.82","1":"37.82"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.63","1":"37.63"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"36.85","1":"36.85"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"36.02","1":"36.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.64","1":"35.64"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"34.92","1":"34.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"35.44","1":"35.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"34.26","1":"34.26"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"33.96","1":"33.96"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"36.85","1":"36.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"36.20","1":"36.20"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"35.07","1":"35.07"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"34.51","1":"34.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"34.01","1":"34.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"34.15","1":"34.15"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"33.93","1":"33.93"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"33.69","1":"33.69"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"34.19","1":"34.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"35.19","1":"35.19"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"35.02","1":"35.02"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"35.03","1":"35.03"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"35.60","1":"35.60"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"36.51","1":"36.51"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"35.99","1":"35.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"36.47","1":"36.47"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"36.18","1":"36.18"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"38.98","1":"38.98"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.68","1":"42.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"46.73","1":"46.73"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"47.98","1":"47.98"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"47.01","1":"47.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"48.77","1":"48.77"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"53.65","1":"53.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"51.17","1":"51.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"51.70","1":"51.70"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"51.16","1":"51.16"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"49.84","1":"49.84"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"48.76","1":"48.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"51.70","1":"51.70"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"48.57","1":"48.57"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"48.33","1":"48.33"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"49.14","1":"49.14"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"49.65","1":"49.65"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"50.07","1":"50.07"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"48.26","1":"48.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"53.09","1":"53.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"58.40","1":"58.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"57.75","1":"57.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"56.61","1":"56.61"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"56.35","1":"56.35"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"58.70","1":"58.70"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"56.58","1":"56.58"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"52.99","1":"52.99"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"53.12","1":"53.12"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"54.11","1":"54.11"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"54.07","1":"54.07"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"55.43","1":"55.43"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"54.28","1":"54.28"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"52.32","1":"52.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"52.22","1":"52.22"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"52.51","1":"52.51"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"51.88","1":"51.88"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"51.63","1":"51.63"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"50.71","1":"50.71"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"51.85","1":"51.85"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"51.87","1":"51.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"51.89","1":"51.89"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"53.65","1":"53.65"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"52.72","1":"52.72"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"52.12","1":"52.12"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"53.81","1":"53.81"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"57.25","1":"57.25"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"62.98","1":"62.98"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"65.59","1":"65.59"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"72.15","1":"72.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"76.65","1":"76.65"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"80.39","1":"80.39"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"82.86","1":"82.86"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"89.73","1":"89.73"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"85.23","1":"85.23"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"86.86","1":"86.86"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"85.09","1":"85.09"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"80.11","1":"80.11"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"81.31","1":"81.31"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"87.18","1":"87.18"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"85.26","1":"85.26"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"84.97","1":"84.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"93.47","1":"93.47"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"95.10","1":"95.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"96.43","1":"96.43"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"95.33","1":"95.33"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"104.86","1":"104.86"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"107.89","1":"107.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"106.10","1":"106.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"111.73","1":"111.73"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"114.66","1":"114.66"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"120.57","1":"120.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"117.95","1":"117.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"106.45","1":"106.45"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"108.95","1":"108.95"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"116.10","1":"116.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"119.52","1":"119.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"117.75","1":"117.75"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"114.47","1":"114.47"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"112.59","1":"112.59"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"113.38","1":"113.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"112.21","1":"112.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"107.85","1":"107.85"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"107.35","1":"107.35"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"107.24","1":"107.24"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"106.34","1":"106.34"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"116.21","1":"116.21"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"127.83","1":"127.83"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"140.61","1":"140.61"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"154.67","1":"154.67"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"148.40","1":"148.40"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"149.82","1":"149.82"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"146.99","1":"146.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"130.71","1":"130.71"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"143.78","1":"143.78"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"158.16","1":"158.16"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"161.42","1":"161.42"}]}