{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"16.14","1":"16.14"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"16.49","1":"16.49"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"16.12","1":"16.12"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"16.25","1":"16.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.07","1":"17.07"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"17.51","1":"17.51"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"17.07","1":"17.07"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"17.30","1":"17.30"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"16.97","1":"16.97"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"16.91","1":"16.91"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"16.88","1":"16.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"17.17","1":"17.17"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"16.84","1":"16.84"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"16.62","1":"16.62"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"15.89","1":"15.89"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"15.63","1":"15.63"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"15.60","1":"15.60"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"15.77","1":"15.77"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"15.80","1":"15.80"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"15.45","1":"15.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"15.61","1":"15.61"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"15.56","1":"15.56"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.02","1":"16.02"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.45","1":"16.45"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"16.38","1":"16.38"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"15.54","1":"15.54"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"15.77","1":"15.77"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.38","1":"15.38"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"16.16","1":"16.16"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"17.16","1":"17.16"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"17.10","1":"17.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"16.76","1":"16.76"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"16.89","1":"16.89"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"16.91","1":"16.91"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"16.97","1":"16.97"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"16.64","1":"16.64"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"16.47","1":"16.47"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"16.51","1":"16.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"16.86","1":"16.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"16.98","1":"16.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"16.64","1":"16.64"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"16.64","1":"16.64"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"16.29","1":"16.29"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"16.87","1":"16.87"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"16.91","1":"16.91"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"15.93","1":"15.93"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"15.02","1":"15.02"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"15.47","1":"15.47"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"15.75","1":"15.75"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"15.81","1":"15.81"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"15.56","1":"15.56"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"15.46","1":"15.46"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"15.31","1":"15.31"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"15.68","1":"15.68"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"15.61","1":"15.61"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"15.33","1":"15.33"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"15.21","1":"15.21"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"15.24","1":"15.24"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"15.18","1":"15.18"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"14.70","1":"14.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"15.13","1":"15.13"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"16.18","1":"16.18"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"16.36","1":"16.36"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"16.75","1":"16.75"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"17.88","1":"17.88"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"17.48","1":"17.48"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"18.69","1":"18.69"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.42","1":"18.42"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"18.47","1":"18.47"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.19","1":"17.19"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"17.18","1":"17.18"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"15.90","1":"15.90"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"15.94","1":"15.94"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"14.75","1":"14.75"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"13.65","1":"13.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"13.65","1":"13.65"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"12.63","1":"12.63"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"11.68","1":"11.68"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"11.99","1":"11.99"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"12.93","1":"12.93"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"13.93","1":"13.93"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.81","1":"14.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"14.80","1":"14.80"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"15.91","1":"15.91"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"16.72","1":"16.72"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"15.57","1":"15.57"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"16.01","1":"16.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"15.60","1":"15.60"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"15.90","1":"15.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"15.74","1":"15.74"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"15.15","1":"15.15"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"15.56","1":"15.56"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"15.95","1":"15.95"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"15.75","1":"15.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"16.93","1":"16.93"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"17.35","1":"17.35"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"16.63","1":"16.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"16.97","1":"16.97"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"16.94","1":"16.94"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"16.68","1":"16.68"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"16.36","1":"16.36"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"16.72","1":"16.72"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"16.90","1":"16.90"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"17.04","1":"17.04"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.98","1":"16.98"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"16.95","1":"16.95"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"16.81","1":"16.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"16.66","1":"16.66"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"16.81","1":"16.81"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"16.80","1":"16.80"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"17.91","1":"17.91"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"17.79","1":"17.79"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"17.71","1":"17.71"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"17.78","1":"17.78"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"17.40","1":"17.40"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"17.17","1":"17.17"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"17.42","1":"17.42"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"17.31","1":"17.31"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"17.19","1":"17.19"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"17.03","1":"17.03"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"16.80","1":"16.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"16.82","1":"16.82"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"16.44","1":"16.44"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"16.66","1":"16.66"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"16.84","1":"16.84"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"16.86","1":"16.86"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.79","1":"16.79"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"16.94","1":"16.94"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"16.83","1":"16.83"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"16.19","1":"16.19"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"16.12","1":"16.12"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"16.04","1":"16.04"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"16.01","1":"16.01"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"15.99","1":"15.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"16.05","1":"16.05"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"16.40","1":"16.40"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"16.63","1":"16.63"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"16.30","1":"16.30"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"16.62","1":"16.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"16.92","1":"16.92"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"16.88","1":"16.88"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"17.45","1":"17.45"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"17.28","1":"17.28"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"17.08","1":"17.08"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"17.26","1":"17.26"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"17.65","1":"17.65"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"17.78","1":"17.78"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"17.70","1":"17.70"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.85","1":"18.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.56","1":"18.56"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"18.39","1":"18.39"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.95","1":"18.95"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"19.08","1":"19.08"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"20.51","1":"20.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"20.02","1":"20.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.71","1":"19.71"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"19.79","1":"19.79"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"19.87","1":"19.87"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"20.44","1":"20.44"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"20.98","1":"20.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"21.45","1":"21.45"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"21.00","1":"21.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"21.68","1":"21.68"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"21.47","1":"21.47"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"21.34","1":"21.34"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"21.13","1":"21.13"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"21.23","1":"21.23"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"20.67","1":"20.67"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"20.49","1":"20.49"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"20.45","1":"20.45"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"20.98","1":"20.98"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"20.86","1":"20.86"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"20.47","1":"20.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"19.99","1":"19.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"20.76","1":"20.76"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.26","1":"21.26"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"21.47","1":"21.47"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"21.68","1":"21.68"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"21.51","1":"21.51"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"21.70","1":"21.70"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"21.88","1":"21.88"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"22.22","1":"22.22"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"22.56","1":"22.56"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"22.49","1":"22.49"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"22.46","1":"22.46"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"21.76","1":"21.76"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"21.55","1":"21.55"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"22.11","1":"22.11"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"22.03","1":"22.03"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"22.17","1":"22.17"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.84","1":"21.84"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.75","1":"21.75"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.71","1":"21.71"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"21.54","1":"21.54"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.34","1":"21.34"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"20.93","1":"20.93"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"21.14","1":"21.14"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"20.81","1":"20.81"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.10","1":"20.10"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.18","1":"20.18"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"19.88","1":"19.88"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"20.09","1":"20.09"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.27","1":"19.27"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.69","1":"18.69"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.01","1":"19.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"19.72","1":"19.72"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.49","1":"20.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"20.42","1":"20.42"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"19.95","1":"19.95"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"19.69","1":"19.69"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"19.99","1":"19.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"19.92","1":"19.92"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"19.99","1":"19.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"19.86","1":"19.86"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"20.17","1":"20.17"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"20.03","1":"20.03"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"20.03","1":"20.03"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"20.79","1":"20.79"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"22.34","1":"22.34"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"21.46","1":"21.46"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"21.61","1":"21.61"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.16","1":"21.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"20.76","1":"20.76"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"21.43","1":"21.43"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"21.05","1":"21.05"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.28","1":"21.28"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"21.21","1":"21.21"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"21.41","1":"21.41"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"21.44","1":"21.44"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.13","1":"21.13"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.65","1":"20.65"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"20.72","1":"20.72"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"21.32","1":"21.32"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"21.36","1":"21.36"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"21.32","1":"21.32"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"21.25","1":"21.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"21.05","1":"21.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"20.56","1":"20.56"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"20.85","1":"20.85"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.35","1":"20.35"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.92","1":"20.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"21.02","1":"21.02"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.87","1":"20.87"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"21.45","1":"21.45"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.58","1":"21.58"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"21.36","1":"21.36"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"21.40","1":"21.40"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"21.10","1":"21.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"21.09","1":"21.09"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"21.35","1":"21.35"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"21.53","1":"21.53"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.41","1":"21.41"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.78","1":"21.78"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"21.47","1":"21.47"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"21.16","1":"21.16"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"21.34","1":"21.34"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"21.09","1":"21.09"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"20.80","1":"20.80"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"20.70","1":"20.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"20.99","1":"20.99"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"21.53","1":"21.53"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"21.66","1":"21.66"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"21.49","1":"21.49"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"21.21","1":"21.21"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"21.67","1":"21.67"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"21.52","1":"21.52"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"21.15","1":"21.15"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"21.34","1":"21.34"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"21.27","1":"21.27"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"21.08","1":"21.08"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"21.04","1":"21.04"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"20.99","1":"20.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"21.09","1":"21.09"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"21.45","1":"21.45"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"21.39","1":"21.39"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"21.72","1":"21.72"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"21.59","1":"21.59"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"21.40","1":"21.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"21.26","1":"21.26"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"21.41","1":"21.41"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"21.36","1":"21.36"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"21.75","1":"21.75"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"22.29","1":"22.29"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"23.44","1":"23.44"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"23.97","1":"23.97"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"24.78","1":"24.78"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"24.56","1":"24.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"24.35","1":"24.35"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"25.23","1":"25.23"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"24.86","1":"24.86"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"24.16","1":"24.16"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"23.82","1":"23.82"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"25.48","1":"25.48"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.85","1":"25.85"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.13","1":"26.13"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"26.49","1":"26.49"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"27.21","1":"27.21"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.43","1":"26.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"26.16","1":"26.16"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.37","1":"25.37"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"25.10","1":"25.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"25.03","1":"25.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.46","1":"24.46"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"25.24","1":"25.24"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.79","1":"24.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.95","1":"24.95"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.67","1":"24.67"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"24.32","1":"24.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.65","1":"24.65"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.73","1":"23.73"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.67","1":"22.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"22.15","1":"22.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"22.66","1":"22.66"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"22.68","1":"22.68"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.05","1":"23.05"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.98","1":"22.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.05","1":"23.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.16","1":"23.16"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.94","1":"22.94"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.54","1":"22.54"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"21.95","1":"21.95"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"22.16","1":"22.16"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"22.82","1":"22.82"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.78","1":"23.78"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.35","1":"23.35"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.89","1":"23.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.83","1":"23.83"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"24.38","1":"24.38"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"24.54","1":"24.54"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.35","1":"24.35"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.23","1":"24.23"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.48","1":"24.48"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.09","1":"24.09"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"23.81","1":"23.81"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.81","1":"23.81"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.29","1":"24.29"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.85","1":"23.85"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.52","1":"23.52"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.33","1":"23.33"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"23.25","1":"23.25"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"23.05","1":"23.05"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"22.96","1":"22.96"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"22.61","1":"22.61"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"22.85","1":"22.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"22.61","1":"22.61"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"22.67","1":"22.67"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"22.79","1":"22.79"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"22.75","1":"22.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"23.34","1":"23.34"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"23.46","1":"23.46"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"23.08","1":"23.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"23.33","1":"23.33"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"23.70","1":"23.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.01","1":"24.01"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.30","1":"24.30"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"23.79","1":"23.79"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"23.49","1":"23.49"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"23.40","1":"23.40"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"24.52","1":"24.52"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.06","1":"24.06"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"23.96","1":"23.96"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"24.09","1":"24.09"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"24.05","1":"24.05"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"24.11","1":"24.11"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"23.93","1":"23.93"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"23.75","1":"23.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"24.08","1":"24.08"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"24.03","1":"24.03"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"24.39","1":"24.39"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"24.40","1":"24.40"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"24.07","1":"24.07"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"24.05","1":"24.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"24.15","1":"24.15"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"23.85","1":"23.85"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"23.83","1":"23.83"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"23.57","1":"23.57"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"23.57","1":"23.57"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"23.21","1":"23.21"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"22.94","1":"22.94"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"22.81","1":"22.81"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"23.24","1":"23.24"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.99","1":"22.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.59","1":"22.59"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"22.69","1":"22.69"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"22.86","1":"22.86"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"23.26","1":"23.26"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"23.13","1":"23.13"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"23.01","1":"23.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"23.07","1":"23.07"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"22.79","1":"22.79"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"22.87","1":"22.87"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"22.88","1":"22.88"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"22.77","1":"22.77"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"22.59","1":"22.59"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"22.25","1":"22.25"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"21.89","1":"21.89"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"21.92","1":"21.92"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"21.83","1":"21.83"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"21.98","1":"21.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"22.12","1":"22.12"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"22.29","1":"22.29"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"21.95","1":"21.95"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"22.18","1":"22.18"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"21.67","1":"21.67"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"21.57","1":"21.57"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"21.79","1":"21.79"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"21.75","1":"21.75"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"21.62","1":"21.62"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"21.35","1":"21.35"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"21.56","1":"21.56"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"22.27","1":"22.27"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"22.04","1":"22.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"21.93","1":"21.93"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"21.72","1":"21.72"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"21.19","1":"21.19"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"20.76","1":"20.76"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"20.95","1":"20.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"20.84","1":"20.84"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"20.50","1":"20.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"20.22","1":"20.22"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"20.04","1":"20.04"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"19.48","1":"19.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"19.22","1":"19.22"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"18.97","1":"18.97"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.97","1":"18.97"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"19.04","1":"19.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"19.00","1":"19.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"18.56","1":"18.56"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"18.53","1":"18.53"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"18.41","1":"18.41"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"18.04","1":"18.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"17.85","1":"17.85"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"17.39","1":"17.39"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"17.90","1":"17.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"17.84","1":"17.84"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"17.46","1":"17.46"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"17.50","1":"17.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"17.32","1":"17.32"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"17.00","1":"17.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"17.95","1":"17.95"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"17.60","1":"17.60"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"17.61","1":"17.61"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"16.71","1":"16.71"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"16.37","1":"16.37"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"17.26","1":"17.26"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"16.10","1":"16.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"17.39","1":"17.39"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"17.51","1":"17.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"16.98","1":"16.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"17.70","1":"17.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"18.09","1":"18.09"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"18.44","1":"18.44"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"18.01","1":"18.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.41","1":"17.41"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"18.35","1":"18.35"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"19.24","1":"19.24"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"20.04","1":"20.04"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"21.49","1":"21.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"20.95","1":"20.95"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"20.82","1":"20.82"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"20.70","1":"20.70"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"20.80","1":"20.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"20.09","1":"20.09"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"18.90","1":"18.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"18.90","1":"18.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.60","1":"18.60"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"18.40","1":"18.40"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"18.20","1":"18.20"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.72","1":"18.72"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"18.63","1":"18.63"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"19.00","1":"19.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"19.25","1":"19.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.72","1":"18.72"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.87","1":"17.87"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.60","1":"17.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.70","1":"17.70"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"18.67","1":"18.67"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"18.46","1":"18.46"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"18.90","1":"18.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.49","1":"17.49"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.11","1":"17.11"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.65","1":"17.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"17.52","1":"17.52"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.11","1":"17.11"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"16.80","1":"16.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.47","1":"17.47"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.82","1":"17.82"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.04","1":"18.04"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"18.48","1":"18.48"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"18.25","1":"18.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"18.14","1":"18.14"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"18.17","1":"18.17"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"18.09","1":"18.09"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"18.08","1":"18.08"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"18.10","1":"18.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"18.25","1":"18.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"18.37","1":"18.37"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"18.60","1":"18.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.07","1":"19.07"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"18.64","1":"18.64"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"18.25","1":"18.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"18.22","1":"18.22"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"18.72","1":"18.72"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"18.41","1":"18.41"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"18.42","1":"18.42"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"18.34","1":"18.34"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"18.14","1":"18.14"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"18.37","1":"18.37"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"17.85","1":"17.85"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"17.35","1":"17.35"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"17.60","1":"17.60"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"17.28","1":"17.28"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"17.45","1":"17.45"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"17.49","1":"17.49"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"17.25","1":"17.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"17.32","1":"17.32"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"17.49","1":"17.49"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"18.39","1":"18.39"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"18.52","1":"18.52"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"18.20","1":"18.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"17.96","1":"17.96"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"17.80","1":"17.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"17.63","1":"17.63"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"17.71","1":"17.71"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"17.53","1":"17.53"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"17.70","1":"17.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"17.74","1":"17.74"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"17.50","1":"17.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"17.60","1":"17.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"17.40","1":"17.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"17.64","1":"17.64"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"17.54","1":"17.54"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"17.35","1":"17.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"18.01","1":"18.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.50","1":"17.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.50","1":"17.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.60","1":"17.60"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.05","1":"17.05"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.11","1":"17.11"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"17.13","1":"17.13"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.73","1":"16.73"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.40","1":"16.40"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"16.89","1":"16.89"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"17.61","1":"17.61"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.35","1":"17.35"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.75","1":"17.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.95","1":"17.95"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.65","1":"17.65"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.60","1":"17.60"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.55","1":"17.55"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.68","1":"17.68"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"17.96","1":"17.96"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"18.10","1":"18.10"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"18.20","1":"18.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"17.16","1":"17.16"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"17.20","1":"17.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"17.14","1":"17.14"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"17.10","1":"17.10"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"17.90","1":"17.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"17.98","1":"17.98"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"17.70","1":"17.70"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.22","1":"18.22"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"18.65","1":"18.65"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.30","1":"18.30"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"17.90","1":"17.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.35","1":"17.35"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"17.05","1":"17.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"17.05","1":"17.05"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"17.08","1":"17.08"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.00","1":"17.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"16.71","1":"16.71"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"16.76","1":"16.76"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"16.75","1":"16.75"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.00","1":"16.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"15.80","1":"15.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.30","1":"15.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.43","1":"15.43"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.62","1":"15.62"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"15.35","1":"15.35"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.10","1":"15.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"15.25","1":"15.25"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.50","1":"15.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"15.30","1":"15.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.26","1":"15.26"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"14.75","1":"14.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.00","1":"15.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"14.95","1":"14.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"15.30","1":"15.30"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"15.25","1":"15.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"15.13","1":"15.13"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"15.05","1":"15.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"14.85","1":"14.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"14.19","1":"14.19"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"14.47","1":"14.47"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"14.36","1":"14.36"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"14.25","1":"14.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"14.34","1":"14.34"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"13.91","1":"13.91"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"14.28","1":"14.28"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"14.86","1":"14.86"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"14.98","1":"14.98"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"14.75","1":"14.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"14.90","1":"14.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"14.81","1":"14.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"14.95","1":"14.95"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"14.00","1":"14.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"14.49","1":"14.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"14.33","1":"14.33"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"14.30","1":"14.30"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"14.17","1":"14.17"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"14.17","1":"14.17"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"13.97","1":"13.97"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"13.47","1":"13.47"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"13.65","1":"13.65"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"13.90","1":"13.90"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"13.86","1":"13.86"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"14.12","1":"14.12"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"13.80","1":"13.80"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"13.53","1":"13.53"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"12.96","1":"12.96"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"12.91","1":"12.91"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"12.76","1":"12.76"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"12.93","1":"12.93"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"12.76","1":"12.76"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"12.87","1":"12.87"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"13.14","1":"13.14"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"13.01","1":"13.01"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"13.00","1":"13.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"12.80","1":"12.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"13.25","1":"13.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"14.25","1":"14.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"14.54","1":"14.54"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"15.22","1":"15.22"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"15.00","1":"15.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"14.50","1":"14.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"14.83","1":"14.83"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"15.09","1":"15.09"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"14.90","1":"14.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"15.15","1":"15.15"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"15.20","1":"15.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"14.76","1":"14.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"14.66","1":"14.66"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"14.63","1":"14.63"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"14.60","1":"14.60"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"14.59","1":"14.59"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"14.40","1":"14.40"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"15.02","1":"15.02"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"15.57","1":"15.57"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"15.24","1":"15.24"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"15.07","1":"15.07"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"15.21","1":"15.21"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"15.59","1":"15.59"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"15.65","1":"15.65"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"15.47","1":"15.47"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"15.50","1":"15.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"15.11","1":"15.11"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"15.10","1":"15.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.06","1":"15.06"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.20","1":"15.20"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"15.01","1":"15.01"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"15.18","1":"15.18"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"15.00","1":"15.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.31","1":"15.31"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.29","1":"15.29"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"15.35","1":"15.35"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.24","1":"15.24"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"14.93","1":"14.93"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.23","1":"15.23"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"15.36","1":"15.36"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"15.87","1":"15.87"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"15.80","1":"15.80"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"15.61","1":"15.61"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"15.95","1":"15.95"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"15.87","1":"15.87"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"15.67","1":"15.67"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"14.24","1":"14.24"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"14.30","1":"14.30"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"14.24","1":"14.24"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"14.14","1":"14.14"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"14.34","1":"14.34"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"14.50","1":"14.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"14.53","1":"14.53"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"14.60","1":"14.60"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"14.56","1":"14.56"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"14.34","1":"14.34"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"14.35","1":"14.35"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"14.32","1":"14.32"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"14.15","1":"14.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"14.56","1":"14.56"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"14.52","1":"14.52"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"14.20","1":"14.20"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"14.41","1":"14.41"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"14.76","1":"14.76"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"14.78","1":"14.78"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"14.72","1":"14.72"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"14.52","1":"14.52"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"14.41","1":"14.41"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"14.30","1":"14.30"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"14.51","1":"14.51"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"14.55","1":"14.55"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"14.08","1":"14.08"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"14.44","1":"14.44"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"14.40","1":"14.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"14.26","1":"14.26"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"13.65","1":"13.65"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"13.52","1":"13.52"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"13.49","1":"13.49"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"13.38","1":"13.38"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"13.16","1":"13.16"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"12.60","1":"12.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"12.70","1":"12.70"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"12.78","1":"12.78"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"12.68","1":"12.68"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"12.45","1":"12.45"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"12.44","1":"12.44"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"12.15","1":"12.15"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"11.97","1":"11.97"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"11.88","1":"11.88"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"11.94","1":"11.94"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"11.95","1":"11.95"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"11.92","1":"11.92"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"11.60","1":"11.60"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"11.70","1":"11.70"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"11.50","1":"11.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"11.51","1":"11.51"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"11.46","1":"11.46"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.34","1":"11.34"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"11.75","1":"11.75"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"11.92","1":"11.92"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"11.65","1":"11.65"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"11.68","1":"11.68"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"11.47","1":"11.47"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"11.43","1":"11.43"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"11.37","1":"11.37"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"11.40","1":"11.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"11.22","1":"11.22"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"11.35","1":"11.35"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.33","1":"11.33"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.59","1":"10.59"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"10.65","1":"10.65"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.50","1":"10.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"10.60","1":"10.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"11.05","1":"11.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"11.20","1":"11.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"11.84","1":"11.84"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"11.45","1":"11.45"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"11.00","1":"11.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"11.42","1":"11.42"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"11.41","1":"11.41"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"11.30","1":"11.30"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"11.40","1":"11.40"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"11.63","1":"11.63"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.60","1":"11.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.65","1":"11.65"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"12.10","1":"12.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.96","1":"11.96"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.89","1":"11.89"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.60","1":"11.60"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.80","1":"11.80"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.61","1":"11.61"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"11.63","1":"11.63"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"11.55","1":"11.55"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.60","1":"11.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"11.75","1":"11.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"11.39","1":"11.39"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"11.41","1":"11.41"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"11.74","1":"11.74"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"11.46","1":"11.46"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"11.54","1":"11.54"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"11.35","1":"11.35"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"11.59","1":"11.59"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"11.41","1":"11.41"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"11.69","1":"11.69"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"11.50","1":"11.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"11.98","1":"11.98"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"12.13","1":"12.13"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.77","1":"11.77"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"12.56","1":"12.56"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"12.85","1":"12.85"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"12.65","1":"12.65"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"12.26","1":"12.26"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"12.00","1":"12.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.81","1":"11.81"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"11.60","1":"11.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"11.67","1":"11.67"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"11.84","1":"11.84"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"11.75","1":"11.75"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"11.86","1":"11.86"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"11.84","1":"11.84"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"11.75","1":"11.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"11.90","1":"11.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"11.79","1":"11.79"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"11.58","1":"11.58"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"11.70","1":"11.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"11.87","1":"11.87"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"11.71","1":"11.71"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"11.83","1":"11.83"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"11.88","1":"11.88"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"11.65","1":"11.65"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"12.04","1":"12.04"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"12.06","1":"12.06"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"12.20","1":"12.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"12.30","1":"12.30"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"12.18","1":"12.18"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"12.30","1":"12.30"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"11.99","1":"11.99"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"11.94","1":"11.94"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"11.95","1":"11.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"12.05","1":"12.05"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"12.10","1":"12.10"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"12.32","1":"12.32"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"12.19","1":"12.19"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"12.15","1":"12.15"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"11.98","1":"11.98"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"11.98","1":"11.98"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"11.92","1":"11.92"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"11.82","1":"11.82"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"11.79","1":"11.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"11.76","1":"11.76"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"11.87","1":"11.87"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"12.03","1":"12.03"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"12.10","1":"12.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"11.90","1":"11.90"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"11.85","1":"11.85"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"12.16","1":"12.16"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"12.39","1":"12.39"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"12.50","1":"12.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"12.65","1":"12.65"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"12.47","1":"12.47"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"12.45","1":"12.45"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"12.45","1":"12.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"12.27","1":"12.27"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"12.17","1":"12.17"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"12.11","1":"12.11"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"11.78","1":"11.78"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"11.66","1":"11.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"11.51","1":"11.51"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"11.69","1":"11.69"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"11.55","1":"11.55"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"12.23","1":"12.23"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"11.76","1":"11.76"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"12.76","1":"12.76"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"12.37","1":"12.37"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"12.34","1":"12.34"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"12.56","1":"12.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"12.52","1":"12.52"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"12.58","1":"12.58"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"13.09","1":"13.09"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"12.82","1":"12.82"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"12.75","1":"12.75"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"12.60","1":"12.60"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"12.35","1":"12.35"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"12.20","1":"12.20"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"12.00","1":"12.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"12.35","1":"12.35"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"12.20","1":"12.20"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"12.19","1":"12.19"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"12.13","1":"12.13"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"12.50","1":"12.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.84","1":"12.84"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"12.61","1":"12.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"12.70","1":"12.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"12.33","1":"12.33"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"12.34","1":"12.34"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"12.24","1":"12.24"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"12.36","1":"12.36"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"12.20","1":"12.20"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"12.34","1":"12.34"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"12.27","1":"12.27"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"12.05","1":"12.05"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"12.12","1":"12.12"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"12.06","1":"12.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"11.75","1":"11.75"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"11.80","1":"11.80"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"11.62","1":"11.62"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"12.01","1":"12.01"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"11.86","1":"11.86"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"11.72","1":"11.72"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"11.16","1":"11.16"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"10.99","1":"10.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"10.61","1":"10.61"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"10.75","1":"10.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"10.76","1":"10.76"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"10.77","1":"10.77"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"11.05","1":"11.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"10.89","1":"10.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"10.82","1":"10.82"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"10.74","1":"10.74"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"10.54","1":"10.54"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"10.61","1":"10.61"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"10.60","1":"10.60"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"10.95","1":"10.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"10.84","1":"10.84"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"10.86","1":"10.86"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"10.78","1":"10.78"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"11.02","1":"11.02"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"10.91","1":"10.91"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"10.84","1":"10.84"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.91","1":"10.91"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"11.32","1":"11.32"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"11.31","1":"11.31"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"11.26","1":"11.26"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"11.22","1":"11.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"11.21","1":"11.21"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"11.99","1":"11.99"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"11.90","1":"11.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"11.99","1":"11.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"12.10","1":"12.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"12.17","1":"12.17"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"12.02","1":"12.02"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"12.46","1":"12.46"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"12.60","1":"12.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"12.47","1":"12.47"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.56","1":"12.56"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"12.77","1":"12.77"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.77","1":"12.77"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.66","1":"12.66"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"13.59","1":"13.59"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"13.46","1":"13.46"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.65","1":"13.65"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.79","1":"13.79"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.92","1":"13.92"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.84","1":"13.84"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.23","1":"14.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.15","1":"14.15"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.57","1":"14.57"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.94","1":"14.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"15.44","1":"15.44"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"16.16","1":"16.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"16.46","1":"16.46"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"16.49","1":"16.49"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"16.39","1":"16.39"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.03","1":"16.03"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.18","1":"16.18"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.99","1":"15.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.17","1":"16.17"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"16.72","1":"16.72"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.10","1":"17.10"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.05","1":"17.05"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.31","1":"17.31"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.22","1":"17.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"16.98","1":"16.98"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.54","1":"17.54"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.86","1":"18.86"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"20.07","1":"20.07"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"20.51","1":"20.51"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"20.49","1":"20.49"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.26","1":"20.26"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"20.25","1":"20.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"19.84","1":"19.84"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"19.76","1":"19.76"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"20.07","1":"20.07"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"19.86","1":"19.86"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"20.03","1":"20.03"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"19.87","1":"19.87"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"18.48","1":"18.48"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"18.55","1":"18.55"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"18.64","1":"18.64"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.11","1":"18.11"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"16.83","1":"16.83"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"17.98","1":"17.98"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"18.60","1":"18.60"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.92","1":"18.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.96","1":"19.96"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"20.30","1":"20.30"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"20.13","1":"20.13"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"20.17","1":"20.17"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"19.90","1":"19.90"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"19.35","1":"19.35"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"19.30","1":"19.30"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.37","1":"19.37"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"19.60","1":"19.60"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"19.65","1":"19.65"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.15","1":"19.15"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"18.96","1":"18.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"18.66","1":"18.66"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"18.71","1":"18.71"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"18.75","1":"18.75"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"18.44","1":"18.44"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.83","1":"18.83"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"18.97","1":"18.97"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"18.82","1":"18.82"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"18.50","1":"18.50"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"18.19","1":"18.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"17.87","1":"17.87"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"17.87","1":"17.87"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"17.88","1":"17.88"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"18.05","1":"18.05"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.05","1":"18.05"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.66","1":"18.66"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"17.96","1":"17.96"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"17.28","1":"17.28"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"17.80","1":"17.80"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.27","1":"18.27"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"17.64","1":"17.64"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"16.99","1":"16.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"17.07","1":"17.07"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"17.00","1":"17.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"17.72","1":"17.72"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"17.62","1":"17.62"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"17.82","1":"17.82"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"17.84","1":"17.84"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"17.73","1":"17.73"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.44","1":"18.44"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"18.48","1":"18.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"18.11","1":"18.11"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"18.09","1":"18.09"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"17.92","1":"17.92"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"17.65","1":"17.65"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"17.66","1":"17.66"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"17.86","1":"17.86"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"18.22","1":"18.22"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"17.67","1":"17.67"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"17.45","1":"17.45"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"17.81","1":"17.81"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"17.64","1":"17.64"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"17.71","1":"17.71"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"17.39","1":"17.39"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"17.15","1":"17.15"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"16.62","1":"16.62"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"16.44","1":"16.44"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"16.56","1":"16.56"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"16.86","1":"16.86"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"16.99","1":"16.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"17.50","1":"17.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"17.64","1":"17.64"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"17.27","1":"17.27"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"16.92","1":"16.92"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"18.19","1":"18.19"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"17.96","1":"17.96"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"18.24","1":"18.24"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"18.92","1":"18.92"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.01","1":"20.01"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"19.57","1":"19.57"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.34","1":"20.34"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.26","1":"20.26"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20.04","1":"20.04"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20.18","1":"20.18"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.37","1":"20.37"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"20.57","1":"20.57"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"20.54","1":"20.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"20.71","1":"20.71"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"19.99","1":"19.99"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"19.60","1":"19.60"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"20.16","1":"20.16"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"21.36","1":"21.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"22.44","1":"22.44"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"22.04","1":"22.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"21.46","1":"21.46"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"22.24","1":"22.24"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"23.06","1":"23.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.83","1":"22.83"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"22.96","1":"22.96"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"22.59","1":"22.59"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"22.32","1":"22.32"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"22.50","1":"22.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"21.93","1":"21.93"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"21.69","1":"21.69"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"21.26","1":"21.26"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"21.24","1":"21.24"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"21.58","1":"21.58"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"21.39","1":"21.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"21.71","1":"21.71"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"22.91","1":"22.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"23.45","1":"23.45"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"23.66","1":"23.66"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"22.51","1":"22.51"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"22.28","1":"22.28"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"21.94","1":"21.94"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"22.79","1":"22.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"22.52","1":"22.52"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"21.98","1":"21.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"22.27","1":"22.27"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"24.14","1":"24.14"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"23.91","1":"23.91"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"23.82","1":"23.82"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"23.06","1":"23.06"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"23.10","1":"23.10"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"23.01","1":"23.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"22.94","1":"22.94"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"22.82","1":"22.82"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"22.91","1":"22.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"22.70","1":"22.70"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"22.70","1":"22.70"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"22.85","1":"22.85"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"22.39","1":"22.39"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"23.12","1":"23.12"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"22.89","1":"22.89"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"22.71","1":"22.71"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"22.73","1":"22.73"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"23.11","1":"23.11"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"22.68","1":"22.68"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"22.01","1":"22.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"22.00","1":"22.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"21.83","1":"21.83"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"21.74","1":"21.74"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"22.52","1":"22.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"21.63","1":"21.63"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"20.77","1":"20.77"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"20.83","1":"20.83"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"20.97","1":"20.97"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"20.16","1":"20.16"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"20.01","1":"20.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"20.02","1":"20.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"20.76","1":"20.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"20.93","1":"20.93"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"20.30","1":"20.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"20.09","1":"20.09"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"20.11","1":"20.11"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"20.74","1":"20.74"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.69","1":"20.69"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"20.61","1":"20.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"21.41","1":"21.41"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"22.38","1":"22.38"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"22.08","1":"22.08"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"21.72","1":"21.72"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"22.31","1":"22.31"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"22.17","1":"22.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"22.15","1":"22.15"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"21.88","1":"21.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"21.81","1":"21.81"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"22.21","1":"22.21"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"23.15","1":"23.15"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"22.95","1":"22.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"22.76","1":"22.76"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"22.81","1":"22.81"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"23.50","1":"23.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.42","1":"23.42"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.54","1":"24.54"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"24.37","1":"24.37"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"24.20","1":"24.20"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"24.29","1":"24.29"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"24.72","1":"24.72"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.07","1":"25.07"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"24.35","1":"24.35"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"24.04","1":"24.04"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.99","1":"24.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.35","1":"25.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.22","1":"25.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.28","1":"25.28"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"26.62","1":"26.62"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"27.41","1":"27.41"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.15","1":"27.15"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"26.95","1":"26.95"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"28.00","1":"28.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.39","1":"27.39"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.52","1":"27.52"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"27.97","1":"27.97"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"28.62","1":"28.62"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"29.08","1":"29.08"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"29.34","1":"29.34"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"28.98","1":"28.98"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"29.04","1":"29.04"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"28.58","1":"28.58"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"28.91","1":"28.91"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.54","1":"29.54"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"30.33","1":"30.33"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"31.46","1":"31.46"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"33.99","1":"33.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"32.94","1":"32.94"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"33.26","1":"33.26"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"32.71","1":"32.71"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"32.56","1":"32.56"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"33.91","1":"33.91"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"34.95","1":"34.95"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"34.93","1":"34.93"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"34.04","1":"34.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"33.44","1":"33.44"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"33.93","1":"33.93"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"33.39","1":"33.39"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.14","1":"32.14"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"32.28","1":"32.28"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"32.49","1":"32.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"32.56","1":"32.56"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.11","1":"33.11"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.34","1":"32.34"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"32.77","1":"32.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.77","1":"32.77"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"33.14","1":"33.14"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"30.58","1":"30.58"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.42","1":"33.42"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"35.00","1":"35.00"}]}