{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"14.81","1":"14.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"14.93","1":"14.93"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"15.35","1":"15.35"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"15.22","1":"15.22"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"15.19","1":"15.19"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"15.32","1":"15.32"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"15.12","1":"15.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"14.82","1":"14.82"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"14.64","1":"14.64"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"14.64","1":"14.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"14.91","1":"14.91"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"14.43","1":"14.43"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"14.70","1":"14.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"14.26","1":"14.26"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"14.20","1":"14.20"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"13.75","1":"13.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"13.89","1":"13.89"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"14.09","1":"14.09"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"13.64","1":"13.64"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"13.93","1":"13.93"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"14.02","1":"14.02"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"14.18","1":"14.18"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"14.53","1":"14.53"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"14.19","1":"14.19"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"13.67","1":"13.67"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"13.92","1":"13.92"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"13.59","1":"13.59"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"14.09","1":"14.09"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"14.44","1":"14.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"14.37","1":"14.37"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"14.31","1":"14.31"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"14.31","1":"14.31"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"14.45","1":"14.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"14.66","1":"14.66"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"14.65","1":"14.65"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"14.74","1":"14.74"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"14.42","1":"14.42"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"14.38","1":"14.38"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"14.27","1":"14.27"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"14.17","1":"14.17"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"14.24","1":"14.24"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"13.99","1":"13.99"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"14.00","1":"14.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"13.91","1":"13.91"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"13.68","1":"13.68"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"13.82","1":"13.82"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"14.82","1":"14.82"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"13.92","1":"13.92"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"13.98","1":"13.98"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"14.10","1":"14.10"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"14.29","1":"14.29"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"14.38","1":"14.38"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"13.78","1":"13.78"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"13.77","1":"13.77"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"13.56","1":"13.56"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"13.64","1":"13.64"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"13.89","1":"13.89"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"13.62","1":"13.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"13.10","1":"13.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"13.09","1":"13.09"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"12.76","1":"12.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"12.25","1":"12.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"11.97","1":"11.97"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"12.55","1":"12.55"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"12.69","1":"12.69"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"12.61","1":"12.61"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"12.80","1":"12.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"12.36","1":"12.36"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"12.02","1":"12.02"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"12.22","1":"12.22"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"12.07","1":"12.07"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"11.72","1":"11.72"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"11.72","1":"11.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"10.96","1":"10.96"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"10.97","1":"10.97"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"9.97","1":"9.97"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"9.35","1":"9.35"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"9.23","1":"9.23"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"8.23","1":"8.23"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"8.67","1":"8.67"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"8.91","1":"8.91"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"9.05","1":"9.05"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"8.87","1":"8.87"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"9.83","1":"9.83"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"10.11","1":"10.11"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"10.56","1":"10.56"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"10.53","1":"10.53"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"10.29","1":"10.29"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"10.32","1":"10.32"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"10.34","1":"10.34"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"10.59","1":"10.59"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"10.59","1":"10.59"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"10.12","1":"10.12"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"10.21","1":"10.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"10.19","1":"10.19"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"10.55","1":"10.55"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"10.15","1":"10.15"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"9.89","1":"9.89"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"9.79","1":"9.79"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"9.61","1":"9.61"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"9.22","1":"9.22"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"9.34","1":"9.34"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"9.52","1":"9.52"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"9.81","1":"9.81"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"10.00","1":"10.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"10.16","1":"10.16"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"10.13","1":"10.13"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"10.03","1":"10.03"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"10.13","1":"10.13"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"9.94","1":"9.94"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"9.88","1":"9.88"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"10.12","1":"10.12"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"10.01","1":"10.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"9.82","1":"9.82"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"9.91","1":"9.91"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"9.73","1":"9.73"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"9.81","1":"9.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"9.72","1":"9.72"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"9.58","1":"9.58"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"9.72","1":"9.72"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"9.62","1":"9.62"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"9.49","1":"9.49"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"9.39","1":"9.39"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"9.47","1":"9.47"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"9.76","1":"9.76"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"10.49","1":"10.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"10.32","1":"10.32"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"10.13","1":"10.13"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"9.90","1":"9.90"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"10.35","1":"10.35"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"10.35","1":"10.35"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"10.01","1":"10.01"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"9.91","1":"9.91"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"9.96","1":"9.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"9.84","1":"9.84"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"10.15","1":"10.15"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"10.05","1":"10.05"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"9.95","1":"9.95"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"10.13","1":"10.13"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"10.21","1":"10.21"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"10.17","1":"10.17"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"11.07","1":"11.07"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"10.80","1":"10.80"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"11.21","1":"11.21"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"11.41","1":"11.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"11.30","1":"11.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"11.40","1":"11.40"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"11.54","1":"11.54"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"11.33","1":"11.33"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"11.42","1":"11.42"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"12.20","1":"12.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"12.62","1":"12.62"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"12.51","1":"12.51"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"12.51","1":"12.51"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"12.33","1":"12.33"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"12.46","1":"12.46"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"12.44","1":"12.44"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"12.82","1":"12.82"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"12.82","1":"12.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"13.09","1":"13.09"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"13.15","1":"13.15"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"12.91","1":"12.91"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"12.97","1":"12.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"12.95","1":"12.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"13.03","1":"13.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"12.98","1":"12.98"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"12.96","1":"12.96"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"13.26","1":"13.26"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"12.83","1":"12.83"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"12.87","1":"12.87"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"12.84","1":"12.84"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"12.80","1":"12.80"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"12.74","1":"12.74"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"12.43","1":"12.43"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"12.47","1":"12.47"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"12.71","1":"12.71"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"12.63","1":"12.63"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"12.49","1":"12.49"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"12.39","1":"12.39"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"12.54","1":"12.54"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"12.80","1":"12.80"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"13.15","1":"13.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"14.05","1":"14.05"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"13.90","1":"13.90"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"14.07","1":"14.07"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"13.59","1":"13.59"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"13.52","1":"13.52"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"13.52","1":"13.52"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"13.49","1":"13.49"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"13.51","1":"13.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"13.45","1":"13.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"13.45","1":"13.45"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"13.43","1":"13.43"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"13.36","1":"13.36"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"13.25","1":"13.25"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"13.00","1":"13.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"12.86","1":"12.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"12.74","1":"12.74"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"12.56","1":"12.56"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"11.95","1":"11.95"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"12.16","1":"12.16"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"12.00","1":"12.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"11.90","1":"11.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"11.37","1":"11.37"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"11.07","1":"11.07"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"10.87","1":"10.87"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"11.23","1":"11.23"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"11.52","1":"11.52"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"11.90","1":"11.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"11.67","1":"11.67"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"11.69","1":"11.69"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"11.85","1":"11.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"12.16","1":"12.16"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"12.32","1":"12.32"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"12.29","1":"12.29"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"12.76","1":"12.76"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"12.40","1":"12.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"12.03","1":"12.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"12.12","1":"12.12"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"12.29","1":"12.29"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"12.07","1":"12.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"11.98","1":"11.98"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"11.25","1":"11.25"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"11.02","1":"11.02"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"12.02","1":"12.02"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"11.99","1":"11.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"12.99","1":"12.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"12.83","1":"12.83"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"12.51","1":"12.51"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"12.60","1":"12.60"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"12.62","1":"12.62"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"12.15","1":"12.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"12.27","1":"12.27"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"12.09","1":"12.09"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"12.23","1":"12.23"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"12.27","1":"12.27"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"12.19","1":"12.19"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"12.02","1":"12.02"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"11.78","1":"11.78"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"11.79","1":"11.79"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"12.62","1":"12.62"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"12.68","1":"12.68"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"12.95","1":"12.95"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"12.83","1":"12.83"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"12.94","1":"12.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"12.99","1":"12.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"13.16","1":"13.16"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"13.22","1":"13.22"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"13.02","1":"13.02"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"13.24","1":"13.24"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"14.18","1":"14.18"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"14.46","1":"14.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"14.15","1":"14.15"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"14.75","1":"14.75"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"15.73","1":"15.73"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"15.57","1":"15.57"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"15.83","1":"15.83"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"15.54","1":"15.54"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"15.28","1":"15.28"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"15.06","1":"15.06"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"15.43","1":"15.43"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"15.50","1":"15.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"15.74","1":"15.74"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"15.51","1":"15.51"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"15.46","1":"15.46"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"15.06","1":"15.06"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"14.98","1":"14.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"14.66","1":"14.66"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"15.01","1":"15.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"15.56","1":"15.56"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"15.71","1":"15.71"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"16.50","1":"16.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"16.11","1":"16.11"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"16.58","1":"16.58"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"16.43","1":"16.43"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"16.06","1":"16.06"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"15.82","1":"15.82"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"15.43","1":"15.43"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"15.78","1":"15.78"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"16.49","1":"16.49"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"16.30","1":"16.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"16.21","1":"16.21"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"15.87","1":"15.87"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"15.95","1":"15.95"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"15.82","1":"15.82"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"15.59","1":"15.59"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"15.70","1":"15.70"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"15.55","1":"15.55"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"15.33","1":"15.33"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"15.27","1":"15.27"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"15.20","1":"15.20"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"15.13","1":"15.13"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"15.16","1":"15.16"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"15.04","1":"15.04"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"15.18","1":"15.18"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"15.15","1":"15.15"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"15.07","1":"15.07"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"15.28","1":"15.28"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"14.96","1":"14.96"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"15.01","1":"15.01"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"14.99","1":"14.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"15.25","1":"15.25"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"14.80","1":"14.80"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"15.14","1":"15.14"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"14.75","1":"14.75"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"14.49","1":"14.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"14.77","1":"14.77"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"14.83","1":"14.83"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"14.42","1":"14.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"14.43","1":"14.43"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"14.08","1":"14.08"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"14.04","1":"14.04"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"13.70","1":"13.70"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"13.47","1":"13.47"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"14.02","1":"14.02"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"14.52","1":"14.52"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"15.31","1":"15.31"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"15.42","1":"15.42"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"15.03","1":"15.03"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"15.14","1":"15.14"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"14.94","1":"14.94"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"15.41","1":"15.41"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"15.41","1":"15.41"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"16.14","1":"16.14"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"15.42","1":"15.42"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"15.69","1":"15.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"15.95","1":"15.95"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"15.62","1":"15.62"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"15.98","1":"15.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"15.93","1":"15.93"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"16.28","1":"16.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"16.25","1":"16.25"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"16.70","1":"16.70"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"17.22","1":"17.22"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"16.36","1":"16.36"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"16.24","1":"16.24"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"16.58","1":"16.58"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"16.60","1":"16.60"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"16.61","1":"16.61"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"16.00","1":"16.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"15.96","1":"15.96"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"15.65","1":"15.65"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"15.70","1":"15.70"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"15.10","1":"15.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"14.48","1":"14.48"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"14.52","1":"14.52"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"14.28","1":"14.28"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"14.26","1":"14.26"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"13.83","1":"13.83"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"13.83","1":"13.83"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"14.09","1":"14.09"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"14.29","1":"14.29"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"14.20","1":"14.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"14.40","1":"14.40"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"14.14","1":"14.14"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"14.50","1":"14.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"14.75","1":"14.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"14.56","1":"14.56"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"14.78","1":"14.78"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"15.19","1":"15.19"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"15.31","1":"15.31"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"15.28","1":"15.28"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"15.11","1":"15.11"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"15.57","1":"15.57"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"16.18","1":"16.18"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"15.99","1":"15.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"15.95","1":"15.95"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"15.88","1":"15.88"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"15.66","1":"15.66"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"16.55","1":"16.55"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"16.95","1":"16.95"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"16.65","1":"16.65"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"16.43","1":"16.43"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"15.85","1":"15.85"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"16.15","1":"16.15"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"15.86","1":"15.86"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"15.63","1":"15.63"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"15.99","1":"15.99"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"15.77","1":"15.77"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"15.89","1":"15.89"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"15.96","1":"15.96"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"15.75","1":"15.75"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"15.56","1":"15.56"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"15.67","1":"15.67"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"15.44","1":"15.44"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"15.86","1":"15.86"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"15.98","1":"15.98"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"15.80","1":"15.80"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"15.62","1":"15.62"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"15.61","1":"15.61"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"15.81","1":"15.81"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"15.57","1":"15.57"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"15.51","1":"15.51"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"15.72","1":"15.72"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"15.83","1":"15.83"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"15.91","1":"15.91"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"15.70","1":"15.70"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"15.84","1":"15.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"15.69","1":"15.69"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"15.52","1":"15.52"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"15.59","1":"15.59"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"15.50","1":"15.50"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"15.97","1":"15.97"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"15.98","1":"15.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"16.08","1":"16.08"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"16.40","1":"16.40"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"16.03","1":"16.03"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"15.73","1":"15.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"15.69","1":"15.69"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"15.61","1":"15.61"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"15.61","1":"15.61"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"15.64","1":"15.64"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"15.52","1":"15.52"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"15.53","1":"15.53"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"15.17","1":"15.17"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"14.99","1":"14.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"15.09","1":"15.09"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"14.95","1":"14.95"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"14.88","1":"14.88"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"14.71","1":"14.71"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"14.58","1":"14.58"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"14.74","1":"14.74"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"14.72","1":"14.72"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"14.70","1":"14.70"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"14.87","1":"14.87"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"15.04","1":"15.04"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"15.00","1":"15.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"14.99","1":"14.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"15.24","1":"15.24"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"15.31","1":"15.31"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"15.03","1":"15.03"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"14.77","1":"14.77"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"14.78","1":"14.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"14.69","1":"14.69"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"14.66","1":"14.66"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"14.48","1":"14.48"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"14.16","1":"14.16"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"13.89","1":"13.89"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"13.70","1":"13.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"13.48","1":"13.48"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"13.39","1":"13.39"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"13.76","1":"13.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"13.32","1":"13.32"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"13.99","1":"13.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"14.02","1":"14.02"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"14.27","1":"14.27"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"14.35","1":"14.35"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"14.08","1":"14.08"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"14.20","1":"14.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"14.41","1":"14.41"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"14.87","1":"14.87"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"15.17","1":"15.17"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"15.10","1":"15.10"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"15.40","1":"15.40"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"15.30","1":"15.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"15.09","1":"15.09"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"15.50","1":"15.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"15.42","1":"15.42"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"14.30","1":"14.30"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"14.15","1":"14.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"13.83","1":"13.83"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"14.08","1":"14.08"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"13.90","1":"13.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"13.82","1":"13.82"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"13.92","1":"13.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"14.10","1":"14.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"14.10","1":"14.10"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"14.39","1":"14.39"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"14.10","1":"14.10"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"14.20","1":"14.20"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"14.40","1":"14.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"14.01","1":"14.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"14.25","1":"14.25"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"14.09","1":"14.09"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"14.12","1":"14.12"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"14.15","1":"14.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"14.14","1":"14.14"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"13.85","1":"13.85"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"13.99","1":"13.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"13.15","1":"13.15"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"12.96","1":"12.96"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"13.29","1":"13.29"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"13.15","1":"13.15"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"12.90","1":"12.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"13.00","1":"13.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"13.12","1":"13.12"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"13.11","1":"13.11"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"13.20","1":"13.20"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"13.40","1":"13.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"13.87","1":"13.87"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"13.40","1":"13.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"13.31","1":"13.31"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"13.54","1":"13.54"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"13.40","1":"13.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"13.33","1":"13.33"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"13.25","1":"13.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"13.43","1":"13.43"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"13.30","1":"13.30"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"13.15","1":"13.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"13.60","1":"13.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"13.60","1":"13.60"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"13.66","1":"13.66"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"14.10","1":"14.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"14.14","1":"14.14"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"14.45","1":"14.45"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"14.20","1":"14.20"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"14.26","1":"14.26"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"14.40","1":"14.40"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"14.35","1":"14.35"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"14.39","1":"14.39"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"14.65","1":"14.65"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"14.94","1":"14.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"14.80","1":"14.80"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"15.10","1":"15.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"15.11","1":"15.11"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"15.24","1":"15.24"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"15.07","1":"15.07"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"15.00","1":"15.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"14.90","1":"14.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"15.23","1":"15.23"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"15.13","1":"15.13"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"15.25","1":"15.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"15.10","1":"15.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"15.37","1":"15.37"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"15.47","1":"15.47"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"15.57","1":"15.57"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"15.50","1":"15.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"15.39","1":"15.39"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"15.35","1":"15.35"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"15.18","1":"15.18"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"14.74","1":"14.74"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"14.80","1":"14.80"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"14.60","1":"14.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"14.75","1":"14.75"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"14.99","1":"14.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"14.45","1":"14.45"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"14.75","1":"14.75"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"14.89","1":"14.89"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"14.75","1":"14.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"14.57","1":"14.57"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"14.55","1":"14.55"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"14.54","1":"14.54"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"14.00","1":"14.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"14.49","1":"14.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"14.29","1":"14.29"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"15.28","1":"15.28"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"15.17","1":"15.17"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"15.08","1":"15.08"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"15.10","1":"15.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"15.40","1":"15.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.30","1":"15.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"15.25","1":"15.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"15.21","1":"15.21"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"14.95","1":"14.95"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"15.15","1":"15.15"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"14.92","1":"14.92"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"14.95","1":"14.95"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"14.98","1":"14.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"14.89","1":"14.89"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"15.00","1":"15.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"15.05","1":"15.05"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"14.46","1":"14.46"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"14.89","1":"14.89"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"14.71","1":"14.71"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"14.71","1":"14.71"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"14.64","1":"14.64"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"15.30","1":"15.30"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"15.51","1":"15.51"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"15.80","1":"15.80"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"15.95","1":"15.95"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"16.05","1":"16.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"17.21","1":"17.21"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"17.65","1":"17.65"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.92","1":"18.92"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"19.01","1":"19.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"20.43","1":"20.43"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"21.96","1":"21.96"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"21.33","1":"21.33"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"22.94","1":"22.94"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"24.66","1":"24.66"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"25.40","1":"25.40"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"24.97","1":"24.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"24.15","1":"24.15"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"24.77","1":"24.77"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"25.84","1":"25.84"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"26.90","1":"26.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"26.40","1":"26.40"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"25.75","1":"25.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"25.60","1":"25.60"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"25.11","1":"25.11"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"24.69","1":"24.69"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"24.48","1":"24.48"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"24.93","1":"24.93"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"25.79","1":"25.79"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.10","1":"27.10"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.42","1":"27.42"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"27.30","1":"27.30"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.70","1":"26.70"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"25.86","1":"25.86"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"24.38","1":"24.38"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"24.26","1":"24.26"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"24.63","1":"24.63"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"23.67","1":"23.67"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"24.30","1":"24.30"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"23.78","1":"23.78"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"23.52","1":"23.52"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"23.56","1":"23.56"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"23.06","1":"23.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"23.29","1":"23.29"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"22.98","1":"22.98"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"24.72","1":"24.72"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25.81","1":"25.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"25.95","1":"25.95"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"24.09","1":"24.09"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"24.28","1":"24.28"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"24.03","1":"24.03"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"23.74","1":"23.74"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"23.62","1":"23.62"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"24.20","1":"24.20"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"24.62","1":"24.62"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"25.10","1":"25.10"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"25.30","1":"25.30"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"25.02","1":"25.02"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"24.88","1":"24.88"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"25.37","1":"25.37"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"25.04","1":"25.04"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"24.19","1":"24.19"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"23.67","1":"23.67"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"25.92","1":"25.92"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"30.23","1":"30.23"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"29.47","1":"29.47"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"28.94","1":"28.94"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"28.89","1":"28.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"28.87","1":"28.87"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"28.63","1":"28.63"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"30.77","1":"30.77"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"32.54","1":"32.54"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"32.79","1":"32.79"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"35.13","1":"35.13"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"31.54","1":"31.54"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"30.55","1":"30.55"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"32.13","1":"32.13"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"30.97","1":"30.97"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"30.33","1":"30.33"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"30.30","1":"30.30"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"29.73","1":"29.73"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"29.51","1":"29.51"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"28.77","1":"28.77"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"28.43","1":"28.43"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"28.74","1":"28.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"29.06","1":"29.06"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"28.90","1":"28.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"28.49","1":"28.49"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"28.90","1":"28.90"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"29.90","1":"29.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"29.75","1":"29.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"29.89","1":"29.89"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"29.80","1":"29.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"29.40","1":"29.40"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.54","1":"28.54"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"29.43","1":"29.43"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"28.90","1":"28.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"28.92","1":"28.92"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"28.55","1":"28.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"28.32","1":"28.32"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"27.73","1":"27.73"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"28.33","1":"28.33"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.09","1":"29.09"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"29.04","1":"29.04"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"28.85","1":"28.85"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"28.55","1":"28.55"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.13","1":"29.13"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"28.89","1":"28.89"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"28.89","1":"28.89"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.95","1":"29.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"30.34","1":"30.34"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"32.55","1":"32.55"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"34.08","1":"34.08"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"32.18","1":"32.18"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"31.56","1":"31.56"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"32.09","1":"32.09"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"31.92","1":"31.92"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"32.11","1":"32.11"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"32.08","1":"32.08"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"31.70","1":"31.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"31.18","1":"31.18"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"30.42","1":"30.42"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.66","1":"29.66"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.65","1":"27.65"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"28.67","1":"28.67"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.16","1":"28.16"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"28.19","1":"28.19"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.88","1":"28.88"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"28.80","1":"28.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.92","1":"28.92"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.43","1":"28.43"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"29.02","1":"29.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.70","1":"28.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.75","1":"28.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.62","1":"28.62"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"30.76","1":"30.76"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"31.09","1":"31.09"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"31.29","1":"31.29"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"30.90","1":"30.90"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"30.54","1":"30.54"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"30.84","1":"30.84"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"31.01","1":"31.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"30.58","1":"30.58"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"30.49","1":"30.49"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"30.81","1":"30.81"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"29.94","1":"29.94"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"29.80","1":"29.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"29.31","1":"29.31"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"29.05","1":"29.05"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"28.60","1":"28.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"27.98","1":"27.98"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.04","1":"28.04"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"27.62","1":"27.62"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.73","1":"27.73"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"25.75","1":"25.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.82","1":"24.82"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.93","1":"24.93"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"23.78","1":"23.78"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"23.41","1":"23.41"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"23.28","1":"23.28"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.26","1":"22.26"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.92","1":"23.92"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"25.71","1":"25.71"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"25.75","1":"25.75"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"27.62","1":"27.62"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"26.51","1":"26.51"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"25.90","1":"25.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"26.23","1":"26.23"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"25.90","1":"25.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"26.09","1":"26.09"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"26.46","1":"26.46"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"26.02","1":"26.02"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"25.98","1":"25.98"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"26.06","1":"26.06"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"24.85","1":"24.85"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"25.20","1":"25.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"25.25","1":"25.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"26.99","1":"26.99"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"27.55","1":"27.55"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"28.03","1":"28.03"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"26.80","1":"26.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"26.89","1":"26.89"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"26.14","1":"26.14"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"25.55","1":"25.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"24.69","1":"24.69"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"25.52","1":"25.52"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"26.34","1":"26.34"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"26.73","1":"26.73"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"25.37","1":"25.37"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"24.23","1":"24.23"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"24.20","1":"24.20"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"24.50","1":"24.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"24.40","1":"24.40"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"24.83","1":"24.83"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.06","1":"25.06"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.11","1":"25.11"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"26.45","1":"26.45"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"26.13","1":"26.13"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"25.71","1":"25.71"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.52","1":"25.52"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"25.32","1":"25.32"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"25.55","1":"25.55"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"25.55","1":"25.55"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"25.04","1":"25.04"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"25.08","1":"25.08"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.99","1":"24.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"24.73","1":"24.73"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"24.39","1":"24.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"24.42","1":"24.42"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"24.05","1":"24.05"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"24.31","1":"24.31"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"24.20","1":"24.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"24.66","1":"24.66"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"25.17","1":"25.17"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.16","1":"25.16"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.28","1":"25.28"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.62","1":"25.62"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.63","1":"25.63"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"24.67","1":"24.67"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"24.33","1":"24.33"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"24.42","1":"24.42"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.42","1":"25.42"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.43","1":"25.43"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"24.93","1":"24.93"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"25.04","1":"25.04"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"25.15","1":"25.15"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"25.17","1":"25.17"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"25.35","1":"25.35"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"25.51","1":"25.51"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"24.81","1":"24.81"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"23.01","1":"23.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"23.39","1":"23.39"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"23.42","1":"23.42"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"23.95","1":"23.95"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"24.16","1":"24.16"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"24.37","1":"24.37"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"24.59","1":"24.59"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"25.30","1":"25.30"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.81","1":"24.81"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.04","1":"25.04"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"25.15","1":"25.15"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"25.91","1":"25.91"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"24.27","1":"24.27"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"24.92","1":"24.92"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"25.29","1":"25.29"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"25.10","1":"25.10"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"24.93","1":"24.93"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"24.90","1":"24.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"24.64","1":"24.64"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"24.10","1":"24.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"24.25","1":"24.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"24.59","1":"24.59"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"24.90","1":"24.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.16","1":"26.16"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"26.97","1":"26.97"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"27.02","1":"27.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"26.69","1":"26.69"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"27.25","1":"27.25"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"27.02","1":"27.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"26.68","1":"26.68"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.71","1":"26.71"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"26.94","1":"26.94"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.34","1":"27.34"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.36","1":"27.36"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"27.69","1":"27.69"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"27.25","1":"27.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"26.91","1":"26.91"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"28.27","1":"28.27"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"29.01","1":"29.01"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"29.15","1":"29.15"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.57","1":"29.57"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.98","1":"28.98"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"29.52","1":"29.52"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.72","1":"28.72"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"29.03","1":"29.03"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.52","1":"28.52"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"27.96","1":"27.96"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"27.43","1":"27.43"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"26.70","1":"26.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"26.60","1":"26.60"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"26.49","1":"26.49"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"24.94","1":"24.94"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"25.19","1":"25.19"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"27.08","1":"27.08"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"27.52","1":"27.52"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"29.55","1":"29.55"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"28.36","1":"28.36"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"28.09","1":"28.09"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"28.23","1":"28.23"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"29.34","1":"29.34"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.58","1":"28.58"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"28.40","1":"28.40"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"28.24","1":"28.24"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"27.92","1":"27.92"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"27.93","1":"27.93"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"27.99","1":"27.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"27.94","1":"27.94"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"27.61","1":"27.61"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"27.84","1":"27.84"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"27.83","1":"27.83"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"27.75","1":"27.75"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"27.88","1":"27.88"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"28.07","1":"28.07"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.61","1":"28.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"28.70","1":"28.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"28.59","1":"28.59"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"28.40","1":"28.40"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"28.02","1":"28.02"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"29.18","1":"29.18"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.99","1":"26.99"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.35","1":"25.35"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"25.04","1":"25.04"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.82","1":"24.82"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.86","1":"24.86"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.50","1":"24.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.48","1":"24.48"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"24.64","1":"24.64"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.46","1":"24.46"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"24.02","1":"24.02"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"23.21","1":"23.21"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.98","1":"22.98"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"23.12","1":"23.12"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"22.60","1":"22.60"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"22.78","1":"22.78"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.51","1":"23.51"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"23.88","1":"23.88"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"24.10","1":"24.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.89","1":"23.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.87","1":"23.87"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.83","1":"23.83"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.89","1":"23.89"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"24.02","1":"24.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"24.22","1":"24.22"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"24.47","1":"24.47"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"24.77","1":"24.77"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"24.78","1":"24.78"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.95","1":"24.95"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.57","1":"25.57"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"27.49","1":"27.49"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.22","1":"28.22"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"28.51","1":"28.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.49","1":"28.49"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.24","1":"28.24"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.16","1":"28.16"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.17","1":"28.17"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"28.18","1":"28.18"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.86","1":"27.86"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.43","1":"27.43"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"27.50","1":"27.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.76","1":"27.76"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"27.64","1":"27.64"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"26.70","1":"26.70"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"26.70","1":"26.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"25.38","1":"25.38"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"25.60","1":"25.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.91","1":"25.91"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"25.82","1":"25.82"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"25.56","1":"25.56"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"25.81","1":"25.81"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"25.77","1":"25.77"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"25.41","1":"25.41"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"25.62","1":"25.62"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"25.50","1":"25.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.44","1":"25.44"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"25.60","1":"25.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.88","1":"25.88"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"27.03","1":"27.03"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.05","1":"27.05"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"27.14","1":"27.14"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"26.90","1":"26.90"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"26.63","1":"26.63"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"27.69","1":"27.69"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"27.49","1":"27.49"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"27.74","1":"27.74"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"27.72","1":"27.72"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"27.80","1":"27.80"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.84","1":"27.84"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"28.06","1":"28.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"28.40","1":"28.40"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.23","1":"28.23"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"28.18","1":"28.18"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"27.91","1":"27.91"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"27.43","1":"27.43"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.70","1":"27.70"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"27.80","1":"27.80"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"28.30","1":"28.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"28.47","1":"28.47"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"28.59","1":"28.59"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"28.05","1":"28.05"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"27.82","1":"27.82"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"28.35","1":"28.35"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"28.48","1":"28.48"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"28.02","1":"28.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"28.22","1":"28.22"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"28.15","1":"28.15"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"26.90","1":"26.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"25.98","1":"25.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"25.99","1":"25.99"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"26.13","1":"26.13"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"25.59","1":"25.59"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"26.20","1":"26.20"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"26.99","1":"26.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"27.63","1":"27.63"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"27.93","1":"27.93"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"27.81","1":"27.81"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"27.54","1":"27.54"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"27.68","1":"27.68"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"27.57","1":"27.57"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"27.07","1":"27.07"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"27.09","1":"27.09"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"25.06","1":"25.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.50","1":"23.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.30","1":"22.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"22.38","1":"22.38"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"21.54","1":"21.54"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"21.01","1":"21.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"21.28","1":"21.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"21.21","1":"21.21"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"21.06","1":"21.06"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"20.75","1":"20.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"20.55","1":"20.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.80","1":"19.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"19.89","1":"19.89"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.87","1":"19.87"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"20.14","1":"20.14"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.57","1":"20.57"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"20.94","1":"20.94"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"20.42","1":"20.42"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.93","1":"18.93"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.36","1":"19.36"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.63","1":"19.63"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.31","1":"19.31"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.85","1":"18.85"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.86","1":"18.86"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.03","1":"19.03"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"18.46","1":"18.46"},{"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":"18.50","1":"18.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"19.01","1":"19.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.92","1":"18.92"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.80","1":"18.80"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.40","1":"19.40"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.32","1":"19.32"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"19.35","1":"19.35"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"19.21","1":"19.21"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"18.98","1":"18.98"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"18.88","1":"18.88"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"19.22","1":"19.22"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"19.25","1":"19.25"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.08","1":"19.08"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"18.92","1":"18.92"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.02","1":"19.02"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"18.96","1":"18.96"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"18.92","1":"18.92"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.93","1":"18.93"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"19.02","1":"19.02"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"18.87","1":"18.87"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"18.87","1":"18.87"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"18.98","1":"18.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"19.53","1":"19.53"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"19.56","1":"19.56"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.51","1":"19.51"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"19.52","1":"19.52"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.48","1":"19.48"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.64","1":"19.64"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"18.99","1":"18.99"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"19.03","1":"19.03"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"18.96","1":"18.96"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"18.79","1":"18.79"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"18.68","1":"18.68"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"18.39","1":"18.39"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"18.34","1":"18.34"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"18.29","1":"18.29"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"18.22","1":"18.22"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"18.25","1":"18.25"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"18.22","1":"18.22"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"18.38","1":"18.38"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"18.20","1":"18.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"17.95","1":"17.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"17.68","1":"17.68"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"17.31","1":"17.31"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"17.24","1":"17.24"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"17.42","1":"17.42"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"18.02","1":"18.02"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"18.01","1":"18.01"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"17.99","1":"17.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"18.25","1":"18.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.42","1":"18.42"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"18.43","1":"18.43"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"18.28","1":"18.28"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"18.07","1":"18.07"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"18.18","1":"18.18"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"18.06","1":"18.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"18.10","1":"18.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"17.91","1":"17.91"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"18.17","1":"18.17"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"17.97","1":"17.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"17.84","1":"17.84"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"17.82","1":"17.82"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.81","1":"17.81"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"17.72","1":"17.72"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"17.37","1":"17.37"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"17.41","1":"17.41"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"17.51","1":"17.51"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"17.83","1":"17.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"17.77","1":"17.77"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"17.58","1":"17.58"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"18.07","1":"18.07"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"17.90","1":"17.90"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"17.83","1":"17.83"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"18.24","1":"18.24"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"18.22","1":"18.22"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"18.12","1":"18.12"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"17.53","1":"17.53"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"17.71","1":"17.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"17.68","1":"17.68"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"17.57","1":"17.57"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"17.92","1":"17.92"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"18.11","1":"18.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"18.30","1":"18.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"17.83","1":"17.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"17.73","1":"17.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"17.65","1":"17.65"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"17.84","1":"17.84"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"17.87","1":"17.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"17.59","1":"17.59"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"17.18","1":"17.18"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"17.54","1":"17.54"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"17.56","1":"17.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"17.73","1":"17.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.38","1":"17.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"17.69","1":"17.69"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"17.27","1":"17.27"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"17.15","1":"17.15"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"17.25","1":"17.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"16.87","1":"16.87"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.18","1":"17.18"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"17.03","1":"17.03"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"17.11","1":"17.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"17.23","1":"17.23"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"16.96","1":"16.96"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"17.33","1":"17.33"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"17.34","1":"17.34"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"17.74","1":"17.74"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"17.07","1":"17.07"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"17.50","1":"17.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"17.12","1":"17.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"17.21","1":"17.21"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"17.20","1":"17.20"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"17.23","1":"17.23"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"17.17","1":"17.17"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"17.04","1":"17.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"17.01","1":"17.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"16.85","1":"16.85"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"16.51","1":"16.51"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"16.50","1":"16.50"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"16.76","1":"16.76"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"16.67","1":"16.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"16.63","1":"16.63"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"16.58","1":"16.58"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"16.52","1":"16.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"16.29","1":"16.29"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"16.44","1":"16.44"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"16.41","1":"16.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"16.30","1":"16.30"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.86","1":"15.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.67","1":"15.67"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"15.71","1":"15.71"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"15.93","1":"15.93"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"15.91","1":"15.91"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"15.90","1":"15.90"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"15.97","1":"15.97"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"16.22","1":"16.22"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"16.30","1":"16.30"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"16.48","1":"16.48"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"16.26","1":"16.26"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"16.38","1":"16.38"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"16.65","1":"16.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"16.49","1":"16.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"16.51","1":"16.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"16.70","1":"16.70"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"17.04","1":"17.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.19","1":"17.19"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.26","1":"17.26"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.25","1":"17.25"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"17.45","1":"17.45"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17.53","1":"17.53"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"17.71","1":"17.71"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.71","1":"17.71"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.77","1":"17.77"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"16.53","1":"16.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.74","1":"16.74"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.83","1":"16.83"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.92","1":"16.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"17.04","1":"17.04"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"17.34","1":"17.34"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"17.25","1":"17.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"17.22","1":"17.22"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"17.22","1":"17.22"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"17.40","1":"17.40"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.31","1":"17.31"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"17.34","1":"17.34"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"17.31","1":"17.31"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"17.27","1":"17.27"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"17.25","1":"17.25"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"17.33","1":"17.33"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"18.15","1":"18.15"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"19.97","1":"19.97"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"19.96","1":"19.96"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"19.47","1":"19.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"18.26","1":"18.26"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"18.73","1":"18.73"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"18.23","1":"18.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"18.85","1":"18.85"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"18.75","1":"18.75"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"18.98","1":"18.98"}]}