{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.81","1":"23.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.03","1":"23.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.73","1":"23.73"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"23.20","1":"23.20"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"22.73","1":"22.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.86","1":"23.86"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"23.51","1":"23.51"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.01","1":"23.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"22.41","1":"22.41"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"22.92","1":"22.92"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"23.39","1":"23.39"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"22.85","1":"22.85"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"22.47","1":"22.47"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"21.41","1":"21.41"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"21.55","1":"21.55"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"20.57","1":"20.57"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"20.48","1":"20.48"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"21.50","1":"21.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"21.24","1":"21.24"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"21.05","1":"21.05"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"21.09","1":"21.09"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"22.14","1":"22.14"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"23.24","1":"23.24"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.16","1":"23.16"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"22.01","1":"22.01"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"22.81","1":"22.81"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"21.67","1":"21.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.26","1":"23.26"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.28","1":"23.28"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"22.57","1":"22.57"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"22.76","1":"22.76"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.13","1":"23.13"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.86","1":"22.86"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.67","1":"22.67"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.60","1":"22.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.28","1":"22.28"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.45","1":"22.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.24","1":"22.24"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"21.80","1":"21.80"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.97","1":"21.97"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.68","1":"21.68"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.44","1":"20.44"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"21.02","1":"21.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.74","1":"20.74"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.76","1":"19.76"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"18.80","1":"18.80"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"19.51","1":"19.51"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.18","1":"20.18"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.94","1":"19.94"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"19.53","1":"19.53"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.43","1":"19.43"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.05","1":"19.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"20.09","1":"20.09"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.83","1":"19.83"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.66","1":"19.66"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.41","1":"18.41"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"18.27","1":"18.27"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"17.97","1":"17.97"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"17.49","1":"17.49"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"17.87","1":"17.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"18.88","1":"18.88"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"18.79","1":"18.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"19.17","1":"19.17"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"19.53","1":"19.53"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"18.98","1":"18.98"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"18.40","1":"18.40"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"19.01","1":"19.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"19.02","1":"19.02"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.72","1":"17.72"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.13","1":"17.13"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.85","1":"15.85"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.03","1":"15.03"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"13.91","1":"13.91"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.79","1":"13.79"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.64","1":"13.64"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.62","1":"12.62"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"12.05","1":"12.05"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"11.63","1":"11.63"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"11.96","1":"11.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"11.69","1":"11.69"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"12.69","1":"12.69"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"12.97","1":"12.97"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"13.66","1":"13.66"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"14.03","1":"14.03"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"13.26","1":"13.26"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"13.49","1":"13.49"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"14.50","1":"14.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.58","1":"15.58"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"16.12","1":"16.12"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.22","1":"15.22"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.59","1":"15.59"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"15.54","1":"15.54"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.45","1":"15.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.60","1":"16.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"16.49","1":"16.49"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"15.68","1":"15.68"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"15.77","1":"15.77"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"15.81","1":"15.81"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.35","1":"16.35"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.75","1":"16.75"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.82","1":"16.82"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"16.85","1":"16.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.75","1":"16.75"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.22","1":"17.22"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"17.03","1":"17.03"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.49","1":"16.49"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"16.76","1":"16.76"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"16.55","1":"16.55"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"16.54","1":"16.54"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"16.76","1":"16.76"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"18.01","1":"18.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"18.33","1":"18.33"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.89","1":"17.89"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"18.36","1":"18.36"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"18.50","1":"18.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"18.48","1":"18.48"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"18.37","1":"18.37"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"18.32","1":"18.32"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"18.23","1":"18.23"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"17.76","1":"17.76"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"17.78","1":"17.78"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"18.12","1":"18.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"18.72","1":"18.72"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"19.64","1":"19.64"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"19.59","1":"19.59"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.15","1":"19.15"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"18.75","1":"18.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"18.90","1":"18.90"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"18.68","1":"18.68"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"18.73","1":"18.73"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"18.33","1":"18.33"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"18.25","1":"18.25"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"18.59","1":"18.59"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"18.42","1":"18.42"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"17.94","1":"17.94"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"17.81","1":"17.81"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"17.90","1":"17.90"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"17.86","1":"17.86"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"18.37","1":"18.37"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"18.95","1":"18.95"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"18.99","1":"18.99"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"19.13","1":"19.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"19.32","1":"19.32"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"19.59","1":"19.59"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"19.96","1":"19.96"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.04","1":"21.04"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"21.16","1":"21.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"21.45","1":"21.45"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.21","1":"22.21"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.62","1":"21.62"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"21.35","1":"21.35"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.93","1":"20.93"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"20.55","1":"20.55"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.38","1":"20.38"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"20.62","1":"20.62"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"21.02","1":"21.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"21.41","1":"21.41"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"21.48","1":"21.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"21.69","1":"21.69"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"22.21","1":"22.21"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.87","1":"23.87"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"25.17","1":"25.17"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.51","1":"24.51"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.34","1":"24.34"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.43","1":"24.43"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"23.91","1":"23.91"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"24.29","1":"24.29"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.27","1":"24.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"23.93","1":"23.93"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.73","1":"23.73"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"23.26","1":"23.26"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"23.59","1":"23.59"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"24.49","1":"24.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"24.69","1":"24.69"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.66","1":"25.66"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.85","1":"25.85"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"26.09","1":"26.09"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"26.76","1":"26.76"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.76","1":"28.76"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"29.74","1":"29.74"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"29.23","1":"29.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"27.62","1":"27.62"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.35","1":"28.35"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"29.09","1":"29.09"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.53","1":"28.53"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"28.68","1":"28.68"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"28.45","1":"28.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"27.54","1":"27.54"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"27.40","1":"27.40"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"27.39","1":"27.39"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.33","1":"27.33"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"26.95","1":"26.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"26.61","1":"26.61"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"25.72","1":"25.72"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"25.29","1":"25.29"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"23.93","1":"23.93"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"24.12","1":"24.12"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"23.68","1":"23.68"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.90","1":"22.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.10","1":"22.10"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"20.45","1":"20.45"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.88","1":"19.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"21.37","1":"21.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.97","1":"22.97"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"24.69","1":"24.69"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"24.80","1":"24.80"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.88","1":"23.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.70","1":"23.70"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"23.18","1":"23.18"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"23.42","1":"23.42"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.70","1":"23.70"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"24.50","1":"24.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"26.87","1":"26.87"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"27.85","1":"27.85"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.72","1":"28.72"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"29.28","1":"29.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"29.09","1":"29.09"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"27.66","1":"27.66"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"26.82","1":"26.82"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"28.48","1":"28.48"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"28.18","1":"28.18"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"28.72","1":"28.72"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.49","1":"28.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"28.67","1":"28.67"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"28.12","1":"28.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"27.82","1":"27.82"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.09","1":"27.09"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"26.75","1":"26.75"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"26.57","1":"26.57"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"26.95","1":"26.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"26.65","1":"26.65"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"26.83","1":"26.83"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"25.96","1":"25.96"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"24.62","1":"24.62"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"25.01","1":"25.01"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.58","1":"25.58"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"26.19","1":"26.19"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"26.69","1":"26.69"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.17","1":"27.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.20","1":"29.20"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"28.86","1":"28.86"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"29.40","1":"29.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"29.46","1":"29.46"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"31.66","1":"31.66"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"33.04","1":"33.04"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"32.18","1":"32.18"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"32.20","1":"32.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"31.95","1":"31.95"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"32.42","1":"32.42"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"31.87","1":"31.87"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"31.27","1":"31.27"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"31.99","1":"31.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"31.39","1":"31.39"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"30.68","1":"30.68"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"29.72","1":"29.72"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"29.54","1":"29.54"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"31.61","1":"31.61"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"31.17","1":"31.17"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"31.57","1":"31.57"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"31.33","1":"31.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"32.02","1":"32.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"32.34","1":"32.34"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"31.60","1":"31.60"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"32.02","1":"32.02"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.07","1":"31.07"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"31.52","1":"31.52"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"32.37","1":"32.37"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"32.94","1":"32.94"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"32.27","1":"32.27"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"32.38","1":"32.38"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.58","1":"31.58"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"32.31","1":"32.31"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"32.05","1":"32.05"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"32.21","1":"32.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"31.73","1":"31.73"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"32.06","1":"32.06"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.82","1":"31.82"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"31.77","1":"31.77"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"31.51","1":"31.51"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"31.71","1":"31.71"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"31.97","1":"31.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"32.04","1":"32.04"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"33.78","1":"33.78"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"34.17","1":"34.17"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"33.35","1":"33.35"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"31.49","1":"31.49"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"31.36","1":"31.36"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"30.99","1":"30.99"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"30.89","1":"30.89"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"30.98","1":"30.98"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"31.77","1":"31.77"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.85","1":"31.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.76","1":"31.76"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"31.33","1":"31.33"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"32.47","1":"32.47"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"31.90","1":"31.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"31.26","1":"31.26"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.43","1":"31.43"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"29.51","1":"29.51"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"28.17","1":"28.17"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.28","1":"30.28"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"30.85","1":"30.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"29.16","1":"29.16"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"29.33","1":"29.33"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"29.20","1":"29.20"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"27.14","1":"27.14"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"27.23","1":"27.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"26.44","1":"26.44"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"27.09","1":"27.09"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.68","1":"28.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.20","1":"28.20"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"28.66","1":"28.66"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"27.95","1":"27.95"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"27.77","1":"27.77"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"27.80","1":"27.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"27.46","1":"27.46"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"27.70","1":"27.70"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"27.29","1":"27.29"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"25.34","1":"25.34"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"25.57","1":"25.57"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"26.18","1":"26.18"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"25.87","1":"25.87"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"25.38","1":"25.38"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"25.46","1":"25.46"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"25.96","1":"25.96"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"26.50","1":"26.50"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.84","1":"27.84"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.16","1":"27.16"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"27.05","1":"27.05"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"27.33","1":"27.33"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"27.22","1":"27.22"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"27.44","1":"27.44"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"26.94","1":"26.94"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"27.37","1":"27.37"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"27.59","1":"27.59"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"28.89","1":"28.89"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"28.39","1":"28.39"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"27.97","1":"27.97"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"28.16","1":"28.16"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.61","1":"27.61"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"27.33","1":"27.33"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"25.92","1":"25.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"25.05","1":"25.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.09","1":"25.09"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"25.40","1":"25.40"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"25.56","1":"25.56"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"27.47","1":"27.47"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"27.47","1":"27.47"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"27.90","1":"27.90"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.46","1":"28.46"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.29","1":"28.29"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"28.38","1":"28.38"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"28.52","1":"28.52"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"28.77","1":"28.77"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"30.24","1":"30.24"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"30.30","1":"30.30"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"31.77","1":"31.77"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"32.37","1":"32.37"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"32.54","1":"32.54"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.98","1":"34.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"34.65","1":"34.65"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.88","1":"33.88"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"35.56","1":"35.56"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"35.37","1":"35.37"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.02","1":"38.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"40.87","1":"40.87"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.29","1":"41.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"39.96","1":"39.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"39.63","1":"39.63"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.79","1":"45.79"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"49.22","1":"49.22"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"52.91","1":"52.91"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"48.95","1":"48.95"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"47.77","1":"47.77"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"49.49","1":"49.49"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"53.20","1":"53.20"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"54.85","1":"54.85"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"53.71","1":"53.71"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"53.01","1":"53.01"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"53.14","1":"53.14"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"57.12","1":"57.12"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"61.40","1":"61.40"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"60.88","1":"60.88"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"61.58","1":"61.58"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"59.79","1":"59.79"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"59.48","1":"59.48"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"60.89","1":"60.89"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"61.52","1":"61.52"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"58.69","1":"58.69"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"58.32","1":"58.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"57.86","1":"57.86"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"56.59","1":"56.59"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"56.00","1":"56.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.18","1":"56.18"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.35","1":"56.35"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"58.35","1":"58.35"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"58.14","1":"58.14"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"57.55","1":"57.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"55.49","1":"55.49"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"54.86","1":"54.86"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"55.06","1":"55.06"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"55.05","1":"55.05"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"53.23","1":"53.23"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"52.01","1":"52.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"51.57","1":"51.57"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"52.32","1":"52.32"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"52.16","1":"52.16"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"51.63","1":"51.63"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"52.02","1":"52.02"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"51.92","1":"51.92"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"50.47","1":"50.47"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"49.93","1":"49.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"53.67","1":"53.67"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"53.25","1":"53.25"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"53.10","1":"53.10"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"53.12","1":"53.12"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"52.02","1":"52.02"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"51.18","1":"51.18"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"50.31","1":"50.31"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"50.74","1":"50.74"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"50.80","1":"50.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"51.46","1":"51.46"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"50.87","1":"50.87"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"50.11","1":"50.11"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"50.09","1":"50.09"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"50.43","1":"50.43"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"50.32","1":"50.32"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"49.87","1":"49.87"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"48.59","1":"48.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"44.95","1":"44.95"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"41.58","1":"41.58"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"39.42","1":"39.42"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"38.29","1":"38.29"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"41.16","1":"41.16"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"40.16","1":"40.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"42.59","1":"42.59"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"45.78","1":"45.78"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"49.21","1":"49.21"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"52.90","1":"52.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"50.21","1":"50.21"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"53.97","1":"53.97"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"45.92","1":"45.92"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"49.36","1":"49.36"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"45.78","1":"45.78"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"42.40","1":"42.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"43.96","1":"43.96"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"42.20","1":"42.20"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"44.27","1":"44.27"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"44.85","1":"44.85"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"42.55","1":"42.55"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"42.82","1":"42.82"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"42.03","1":"42.03"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"41.68","1":"41.68"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"44.80","1":"44.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"43.88","1":"43.88"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"45.53","1":"45.53"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"46.65","1":"46.65"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.15","1":"47.15"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"45.50","1":"45.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"42.57","1":"42.57"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"42.84","1":"42.84"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"41.80","1":"41.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"40.09","1":"40.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"40.35","1":"40.35"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"42.53","1":"42.53"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"41.79","1":"41.79"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"41.70","1":"41.70"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"44.82","1":"44.82"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.35","1":"47.35"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"43.81","1":"43.81"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"41.02","1":"41.02"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"42.80","1":"42.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"42.94","1":"42.94"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.55","1":"44.55"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"44.03","1":"44.03"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"43.82","1":"43.82"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"40.54","1":"40.54"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"38.46","1":"38.46"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"41.34","1":"41.34"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"41.77","1":"41.77"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"41.45","1":"41.45"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.40","1":"40.40"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"40.12","1":"40.12"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"37.12","1":"37.12"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"38.81","1":"38.81"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"41.72","1":"41.72"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"38.60","1":"38.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"38.93","1":"38.93"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"40.44","1":"40.44"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"40.30","1":"40.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"39.60","1":"39.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"41.24","1":"41.24"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"40.71","1":"40.71"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"40.22","1":"40.22"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"40.67","1":"40.67"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"40.73","1":"40.73"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"42.33","1":"42.33"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"41.69","1":"41.69"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"42.23","1":"42.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"43.07","1":"43.07"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"42.85","1":"42.85"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"41.32","1":"41.32"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"41.42","1":"41.42"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"43.31","1":"43.31"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"42.83","1":"42.83"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"42.27","1":"42.27"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"41.90","1":"41.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"41.39","1":"41.39"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"40.94","1":"40.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"40.85","1":"40.85"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"37.99","1":"37.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"39.26","1":"39.26"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"39.31","1":"39.31"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"39.22","1":"39.22"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"38.91","1":"38.91"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"38.89","1":"38.89"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"38.20","1":"38.20"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"38.54","1":"38.54"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"40.75","1":"40.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"40.94","1":"40.94"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"42.31","1":"42.31"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"41.20","1":"41.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"40.82","1":"40.82"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"40.03","1":"40.03"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"41.53","1":"41.53"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"40.93","1":"40.93"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"40.35","1":"40.35"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.20","1":"39.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"39.66","1":"39.66"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"39.32","1":"39.32"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"39.05","1":"39.05"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"39.13","1":"39.13"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"38.63","1":"38.63"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"37.16","1":"37.16"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"37.44","1":"37.44"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"34.64","1":"34.64"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"32.93","1":"32.93"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"34.44","1":"34.44"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"36.16","1":"36.16"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"34.96","1":"34.96"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"34.93","1":"34.93"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"34.56","1":"34.56"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"32.20","1":"32.20"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"30.60","1":"30.60"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"30.62","1":"30.62"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.87","1":"31.87"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.08","1":"31.08"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"30.90","1":"30.90"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"30.90","1":"30.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"30.80","1":"30.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"29.50","1":"29.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"29.87","1":"29.87"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"30.07","1":"30.07"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"30.90","1":"30.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"30.51","1":"30.51"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"30.67","1":"30.67"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.48","1":"31.48"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.40","1":"31.40"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"33.93","1":"33.93"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"34.10","1":"34.10"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"31.91","1":"31.91"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"32.84","1":"32.84"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"32.51","1":"32.51"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"34.18","1":"34.18"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"36.74","1":"36.74"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"38.21","1":"38.21"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"37.34","1":"37.34"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"37.95","1":"37.95"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"37.75","1":"37.75"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"37.06","1":"37.06"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"35.96","1":"35.96"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"34.94","1":"34.94"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"35.84","1":"35.84"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"35.67","1":"35.67"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"34.97","1":"34.97"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"33.61","1":"33.61"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"32.86","1":"32.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.37","1":"32.37"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.12","1":"30.12"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"30.08","1":"30.08"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"31.45","1":"31.45"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"31.74","1":"31.74"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"30.04","1":"30.04"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"30.02","1":"30.02"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"30.20","1":"30.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.91","1":"29.91"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"29.95","1":"29.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"28.60","1":"28.60"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"28.09","1":"28.09"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"28.80","1":"28.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"30.10","1":"30.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"29.62","1":"29.62"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.65","1":"29.65"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.80","1":"29.80"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"29.23","1":"29.23"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"28.11","1":"28.11"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"28.41","1":"28.41"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"28.02","1":"28.02"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"28.31","1":"28.31"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"28.75","1":"28.75"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"28.30","1":"28.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"28.96","1":"28.96"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"28.70","1":"28.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"29.71","1":"29.71"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"29.54","1":"29.54"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"30.19","1":"30.19"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"28.56","1":"28.56"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"30.20","1":"30.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"29.81","1":"29.81"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"29.18","1":"29.18"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"29.08","1":"29.08"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"28.60","1":"28.60"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"28.60","1":"28.60"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"28.78","1":"28.78"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"28.71","1":"28.71"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"29.39","1":"29.39"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"29.70","1":"29.70"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"29.47","1":"29.47"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"28.35","1":"28.35"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.21","1":"27.21"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"25.46","1":"25.46"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"25.97","1":"25.97"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"25.60","1":"25.60"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"25.81","1":"25.81"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.72","1":"24.72"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"24.05","1":"24.05"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"24.81","1":"24.81"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"25.82","1":"25.82"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"26.02","1":"26.02"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"26.45","1":"26.45"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"26.50","1":"26.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.62","1":"26.62"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"27.03","1":"27.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"27.63","1":"27.63"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"27.30","1":"27.30"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"26.98","1":"26.98"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"27.03","1":"27.03"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"26.81","1":"26.81"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"26.45","1":"26.45"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"26.18","1":"26.18"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"25.91","1":"25.91"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.55","1":"25.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.70","1":"25.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.61","1":"25.61"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25.43","1":"25.43"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"25.69","1":"25.69"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.30","1":"25.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"24.72","1":"24.72"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.87","1":"24.87"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"24.87","1":"24.87"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"24.75","1":"24.75"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"24.70","1":"24.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"24.58","1":"24.58"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"24.33","1":"24.33"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"24.72","1":"24.72"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.73","1":"24.73"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"24.01","1":"24.01"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"23.93","1":"23.93"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"23.55","1":"23.55"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"22.75","1":"22.75"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"23.89","1":"23.89"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"23.80","1":"23.80"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"23.55","1":"23.55"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.69","1":"22.69"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"23.25","1":"23.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"23.03","1":"23.03"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.58","1":"23.58"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"23.50","1":"23.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.78","1":"23.78"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"24.20","1":"24.20"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"24.72","1":"24.72"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"24.40","1":"24.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"24.35","1":"24.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"23.68","1":"23.68"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"23.79","1":"23.79"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"24.65","1":"24.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"24.15","1":"24.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"23.95","1":"23.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"24.10","1":"24.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"23.43","1":"23.43"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"22.43","1":"22.43"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"22.19","1":"22.19"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"21.70","1":"21.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"21.60","1":"21.60"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"22.27","1":"22.27"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"22.12","1":"22.12"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"22.21","1":"22.21"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"21.99","1":"21.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"22.05","1":"22.05"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"22.48","1":"22.48"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"22.53","1":"22.53"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"23.26","1":"23.26"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"23.63","1":"23.63"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"23.37","1":"23.37"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"23.10","1":"23.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"22.83","1":"22.83"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"22.80","1":"22.80"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"23.45","1":"23.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"23.11","1":"23.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.19","1":"23.19"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"22.72","1":"22.72"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"21.93","1":"21.93"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"21.84","1":"21.84"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"21.89","1":"21.89"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"21.70","1":"21.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"21.03","1":"21.03"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"20.99","1":"20.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"21.20","1":"21.20"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"20.87","1":"20.87"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"21.05","1":"21.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"20.70","1":"20.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"20.20","1":"20.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"20.01","1":"20.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.18","1":"19.18"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.80","1":"18.80"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"18.20","1":"18.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.91","1":"16.91"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"16.50","1":"16.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"16.76","1":"16.76"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.45","1":"16.45"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"16.66","1":"16.66"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"16.48","1":"16.48"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"16.16","1":"16.16"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"16.14","1":"16.14"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"16.80","1":"16.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.90","1":"16.90"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"16.74","1":"16.74"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.69","1":"16.69"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.22","1":"17.22"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.83","1":"17.83"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.58","1":"17.58"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.49","1":"17.49"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"17.09","1":"17.09"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.68","1":"16.68"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.95","1":"15.95"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.78","1":"15.78"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.55","1":"15.55"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"15.15","1":"15.15"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"15.15","1":"15.15"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"15.58","1":"15.58"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"16.65","1":"16.65"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"16.86","1":"16.86"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"16.55","1":"16.55"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"16.04","1":"16.04"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"16.18","1":"16.18"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"16.20","1":"16.20"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"16.10","1":"16.10"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"16.36","1":"16.36"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"16.75","1":"16.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"17.31","1":"17.31"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"16.91","1":"16.91"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"16.88","1":"16.88"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"16.37","1":"16.37"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"16.55","1":"16.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"16.23","1":"16.23"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"16.20","1":"16.20"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.78","1":"15.78"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.75","1":"15.75"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"16.80","1":"16.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"16.83","1":"16.83"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.36","1":"16.36"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.10","1":"16.10"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.78","1":"15.78"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.92","1":"15.92"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"15.69","1":"15.69"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.97","1":"15.97"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.28","1":"16.28"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.20","1":"16.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.30","1":"16.30"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.80","1":"16.80"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.94","1":"16.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"17.29","1":"17.29"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"17.90","1":"17.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"17.96","1":"17.96"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"19.33","1":"19.33"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"18.67","1":"18.67"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"17.25","1":"17.25"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.15","1":"17.15"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.16","1":"17.16"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"17.37","1":"17.37"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.01","1":"17.01"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.89","1":"16.89"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"16.74","1":"16.74"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"16.70","1":"16.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.91","1":"16.91"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"17.39","1":"17.39"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"17.30","1":"17.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"17.36","1":"17.36"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.24","1":"17.24"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"17.49","1":"17.49"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"17.56","1":"17.56"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"17.52","1":"17.52"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"17.55","1":"17.55"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"17.49","1":"17.49"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"17.58","1":"17.58"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"17.90","1":"17.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"17.60","1":"17.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.88","1":"17.88"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.85","1":"17.85"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.03","1":"18.03"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.80","1":"17.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"17.29","1":"17.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.05","1":"17.05"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"16.81","1":"16.81"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"17.04","1":"17.04"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.75","1":"16.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"16.83","1":"16.83"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"17.24","1":"17.24"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"17.04","1":"17.04"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"16.82","1":"16.82"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"17.01","1":"17.01"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"16.56","1":"16.56"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"16.45","1":"16.45"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"16.28","1":"16.28"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"16.20","1":"16.20"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.20","1":"16.20"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.60","1":"16.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"16.26","1":"16.26"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"16.28","1":"16.28"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.61","1":"16.61"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"16.77","1":"16.77"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"17.59","1":"17.59"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"17.01","1":"17.01"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"17.24","1":"17.24"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"16.91","1":"16.91"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.83","1":"16.83"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"16.73","1":"16.73"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"16.45","1":"16.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.38","1":"16.38"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"15.88","1":"15.88"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"15.54","1":"15.54"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"15.58","1":"15.58"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"15.45","1":"15.45"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"15.21","1":"15.21"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"16.08","1":"16.08"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"15.83","1":"15.83"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.02","1":"17.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"17.27","1":"17.27"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"17.72","1":"17.72"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.81","1":"17.81"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"18.13","1":"18.13"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"19.49","1":"19.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.74","1":"19.74"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"19.67","1":"19.67"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"19.45","1":"19.45"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.91","1":"20.91"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.58","1":"21.58"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.74","1":"20.74"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"19.89","1":"19.89"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.48","1":"20.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.02","1":"22.02"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"21.43","1":"21.43"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"21.44","1":"21.44"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"21.45","1":"21.45"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"21.39","1":"21.39"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"22.20","1":"22.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"22.25","1":"22.25"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.20","1":"22.20"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"18.95","1":"18.95"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.65","1":"18.65"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.17","1":"18.17"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.22","1":"18.22"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"17.32","1":"17.32"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"17.25","1":"17.25"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"17.30","1":"17.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"17.28","1":"17.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.19","1":"17.19"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"17.12","1":"17.12"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"16.53","1":"16.53"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.37","1":"16.37"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"16.07","1":"16.07"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"15.89","1":"15.89"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"15.79","1":"15.79"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"15.28","1":"15.28"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.21","1":"15.21"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.74","1":"15.74"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"15.43","1":"15.43"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"15.80","1":"15.80"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"15.62","1":"15.62"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"16.13","1":"16.13"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"15.93","1":"15.93"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"16.13","1":"16.13"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"15.98","1":"15.98"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"16.41","1":"16.41"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.18","1":"16.18"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.19","1":"16.19"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"16.28","1":"16.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"16.73","1":"16.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"16.86","1":"16.86"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.12","1":"17.12"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.04","1":"17.04"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"16.89","1":"16.89"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"16.98","1":"16.98"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"17.13","1":"17.13"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.11","1":"17.11"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"16.61","1":"16.61"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"16.58","1":"16.58"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"16.22","1":"16.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"16.19","1":"16.19"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"16.38","1":"16.38"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"16.38","1":"16.38"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"16.21","1":"16.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"16.55","1":"16.55"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"16.97","1":"16.97"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"17.37","1":"17.37"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"17.62","1":"17.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"17.65","1":"17.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"17.12","1":"17.12"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"17.18","1":"17.18"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.20","1":"17.20"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.06","1":"18.06"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"17.46","1":"17.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.09","1":"17.09"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"16.99","1":"16.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"17.08","1":"17.08"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"17.02","1":"17.02"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"17.94","1":"17.94"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"17.71","1":"17.71"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"17.86","1":"17.86"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.92","1":"17.92"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"17.68","1":"17.68"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.25","1":"18.25"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"15.94","1":"15.94"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.35","1":"16.35"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.70","1":"16.70"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.94","1":"16.94"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.80","1":"16.80"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"17.20","1":"17.20"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.81","1":"17.81"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"18.04","1":"18.04"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"18.60","1":"18.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"18.70","1":"18.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.39","1":"17.39"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.15","1":"17.15"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.40","1":"17.40"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.30","1":"17.30"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.44","1":"17.44"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"17.62","1":"17.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"17.82","1":"17.82"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"17.66","1":"17.66"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.91","1":"18.91"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"18.67","1":"18.67"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"18.69","1":"18.69"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"19.24","1":"19.24"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"19.47","1":"19.47"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"18.49","1":"18.49"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"19.73","1":"19.73"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"21.21","1":"21.21"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"21.59","1":"21.59"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"19.97","1":"19.97"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"18.95","1":"18.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"19.83","1":"19.83"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"19.09","1":"19.09"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"17.66","1":"17.66"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"18.22","1":"18.22"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"18.33","1":"18.33"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.62","1":"18.62"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.84","1":"19.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.10","1":"19.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.49","1":"19.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"19.55","1":"19.55"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.15","1":"19.15"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"18.77","1":"18.77"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"18.71","1":"18.71"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"18.31","1":"18.31"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.68","1":"19.68"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"20.06","1":"20.06"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.03","1":"19.03"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"18.99","1":"18.99"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"20.05","1":"20.05"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.41","1":"19.41"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"18.54","1":"18.54"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"18.02","1":"18.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.45","1":"18.45"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"18.33","1":"18.33"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"18.06","1":"18.06"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"18.28","1":"18.28"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"16.48","1":"16.48"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.72","1":"16.72"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.69","1":"16.69"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"17.06","1":"17.06"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"17.59","1":"17.59"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"17.84","1":"17.84"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"17.14","1":"17.14"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"16.12","1":"16.12"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"16.50","1":"16.50"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"17.25","1":"17.25"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"16.50","1":"16.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"16.61","1":"16.61"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"16.89","1":"16.89"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"16.92","1":"16.92"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"17.28","1":"17.28"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"17.46","1":"17.46"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"17.15","1":"17.15"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"17.61","1":"17.61"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"17.14","1":"17.14"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"17.23","1":"17.23"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"17.30","1":"17.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"18.02","1":"18.02"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"17.94","1":"17.94"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"18.24","1":"18.24"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"17.76","1":"17.76"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"17.32","1":"17.32"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"17.30","1":"17.30"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"17.70","1":"17.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"17.03","1":"17.03"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"16.37","1":"16.37"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"16.74","1":"16.74"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"16.59","1":"16.59"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"16.65","1":"16.65"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"16.57","1":"16.57"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"16.67","1":"16.67"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"16.30","1":"16.30"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"16.21","1":"16.21"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"16.07","1":"16.07"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"16.03","1":"16.03"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"16.00","1":"16.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"16.16","1":"16.16"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"16.33","1":"16.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"16.14","1":"16.14"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"16.10","1":"16.10"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"16.12","1":"16.12"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"16.17","1":"16.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"16.21","1":"16.21"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"16.13","1":"16.13"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"16.14","1":"16.14"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"16.28","1":"16.28"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"16.48","1":"16.48"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"16.30","1":"16.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"17.17","1":"17.17"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"17.12","1":"17.12"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"17.08","1":"17.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"16.91","1":"16.91"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"16.63","1":"16.63"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"16.62","1":"16.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.47","1":"16.47"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"16.23","1":"16.23"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"15.80","1":"15.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"15.91","1":"15.91"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.22","1":"16.22"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"16.62","1":"16.62"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"16.86","1":"16.86"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"17.54","1":"17.54"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"17.54","1":"17.54"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"17.63","1":"17.63"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"17.29","1":"17.29"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"16.89","1":"16.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"16.82","1":"16.82"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"16.90","1":"16.90"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"16.77","1":"16.77"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"16.52","1":"16.52"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"16.58","1":"16.58"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"16.49","1":"16.49"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"16.35","1":"16.35"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.25","1":"16.25"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"15.96","1":"15.96"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"15.89","1":"15.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"15.99","1":"15.99"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"15.89","1":"15.89"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"15.82","1":"15.82"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"15.73","1":"15.73"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"15.79","1":"15.79"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"15.54","1":"15.54"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"15.54","1":"15.54"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"16.07","1":"16.07"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"15.67","1":"15.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"16.02","1":"16.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"15.86","1":"15.86"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"15.62","1":"15.62"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"15.58","1":"15.58"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"15.52","1":"15.52"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"15.72","1":"15.72"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"15.56","1":"15.56"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"15.56","1":"15.56"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"15.85","1":"15.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"16.13","1":"16.13"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"15.93","1":"15.93"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"15.81","1":"15.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"15.69","1":"15.69"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"15.88","1":"15.88"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"15.80","1":"15.80"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"15.84","1":"15.84"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"15.98","1":"15.98"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"16.23","1":"16.23"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"15.69","1":"15.69"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"15.50","1":"15.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"15.28","1":"15.28"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"15.30","1":"15.30"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"15.23","1":"15.23"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"14.97","1":"14.97"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"15.08","1":"15.08"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"14.98","1":"14.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"14.95","1":"14.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"14.93","1":"14.93"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"15.29","1":"15.29"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"14.92","1":"14.92"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"15.28","1":"15.28"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"15.19","1":"15.19"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"15.10","1":"15.10"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"15.20","1":"15.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"15.00","1":"15.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"15.24","1":"15.24"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"15.22","1":"15.22"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"15.05","1":"15.05"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"14.94","1":"14.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"15.02","1":"15.02"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"15.24","1":"15.24"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"15.59","1":"15.59"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"15.42","1":"15.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"15.37","1":"15.37"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"15.21","1":"15.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"15.25","1":"15.25"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"15.13","1":"15.13"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"14.91","1":"14.91"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"14.97","1":"14.97"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"15.12","1":"15.12"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"15.10","1":"15.10"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"15.21","1":"15.21"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"15.15","1":"15.15"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"15.13","1":"15.13"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"15.06","1":"15.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"15.39","1":"15.39"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"15.16","1":"15.16"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"15.02","1":"15.02"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"15.09","1":"15.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"15.11","1":"15.11"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"15.06","1":"15.06"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"14.99","1":"14.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"14.87","1":"14.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"15.13","1":"15.13"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"14.95","1":"14.95"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"14.51","1":"14.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"14.32","1":"14.32"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"14.29","1":"14.29"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"14.10","1":"14.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"14.14","1":"14.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"13.98","1":"13.98"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"13.90","1":"13.90"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"13.79","1":"13.79"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"14.33","1":"14.33"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"14.23","1":"14.23"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"13.99","1":"13.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"14.03","1":"14.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"14.00","1":"14.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"14.09","1":"14.09"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"14.01","1":"14.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"14.91","1":"14.91"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"15.16","1":"15.16"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"14.89","1":"14.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"14.64","1":"14.64"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"14.37","1":"14.37"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"14.19","1":"14.19"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"14.36","1":"14.36"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"14.23","1":"14.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"14.15","1":"14.15"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"14.02","1":"14.02"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"14.19","1":"14.19"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"14.17","1":"14.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"15.59","1":"15.59"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"15.35","1":"15.35"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"16.28","1":"16.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"15.96","1":"15.96"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"15.89","1":"15.89"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"16.41","1":"16.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"17.66","1":"17.66"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"16.84","1":"16.84"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"16.82","1":"16.82"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"16.81","1":"16.81"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"16.70","1":"16.70"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"17.47","1":"17.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"16.27","1":"16.27"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"16.32","1":"16.32"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"16.13","1":"16.13"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"16.78","1":"16.78"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.18","1":"17.18"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"17.29","1":"17.29"}]}