{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"28.26","1":"28.26"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.91","1":"26.91"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"27.95","1":"27.95"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.21","1":"28.21"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"27.64","1":"27.64"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"27.29","1":"27.29"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"27.52","1":"27.52"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"28.01","1":"28.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"27.34","1":"27.34"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"28.10","1":"28.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"28.32","1":"28.32"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"28.01","1":"28.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"27.64","1":"27.64"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.30","1":"26.30"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"26.21","1":"26.21"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.18","1":"25.18"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"26.12","1":"26.12"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"26.84","1":"26.84"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"26.43","1":"26.43"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"27.07","1":"27.07"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"28.23","1":"28.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"29.50","1":"29.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"28.99","1":"28.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"27.55","1":"27.55"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.82","1":"27.82"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"27.69","1":"27.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"28.26","1":"28.26"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"27.93","1":"27.93"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"27.90","1":"27.90"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"27.85","1":"27.85"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"27.36","1":"27.36"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.03","1":"27.03"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"26.91","1":"26.91"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"26.81","1":"26.81"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"27.12","1":"27.12"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"27.09","1":"27.09"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"27.24","1":"27.24"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"26.76","1":"26.76"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.82","1":"25.82"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"26.07","1":"26.07"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.97","1":"25.97"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"25.27","1":"25.27"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.76","1":"23.76"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"23.65","1":"23.65"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"23.96","1":"23.96"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"23.99","1":"23.99"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"23.47","1":"23.47"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"23.67","1":"23.67"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"23.52","1":"23.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"24.63","1":"24.63"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"25.02","1":"25.02"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"24.62","1":"24.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"23.04","1":"23.04"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"22.79","1":"22.79"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.64","1":"22.64"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"21.89","1":"21.89"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"22.06","1":"22.06"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"23.60","1":"23.60"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"24.40","1":"24.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"24.04","1":"24.04"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"25.69","1":"25.69"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"25.80","1":"25.80"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"27.60","1":"27.60"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"28.45","1":"28.45"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"27.09","1":"27.09"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"25.38","1":"25.38"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"26.43","1":"26.43"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"24.46","1":"24.46"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"24.40","1":"24.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"22.57","1":"22.57"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.88","1":"20.88"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"19.33","1":"19.33"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"17.89","1":"17.89"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"16.62","1":"16.62"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"16.63","1":"16.63"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"17.56","1":"17.56"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"17.66","1":"17.66"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.57","1":"18.57"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"18.42","1":"18.42"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.80","1":"19.80"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"21.18","1":"21.18"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"19.73","1":"19.73"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.18","1":"20.18"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"18.87","1":"18.87"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"20.28","1":"20.28"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.72","1":"21.72"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"21.93","1":"21.93"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"21.63","1":"21.63"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"21.25","1":"21.25"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"21.24","1":"21.24"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"22.83","1":"22.83"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"23.49","1":"23.49"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"22.77","1":"22.77"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"22.79","1":"22.79"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"22.75","1":"22.75"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"22.55","1":"22.55"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.39","1":"22.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"22.44","1":"22.44"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"22.59","1":"22.59"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.09","1":"24.09"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"24.28","1":"24.28"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"23.72","1":"23.72"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"22.55","1":"22.55"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"22.50","1":"22.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"23.10","1":"23.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"23.39","1":"23.39"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.56","1":"23.56"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.41","1":"23.41"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"23.57","1":"23.57"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"23.28","1":"23.28"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"23.59","1":"23.59"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"23.21","1":"23.21"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.65","1":"22.65"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.21","1":"23.21"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.26","1":"23.26"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"24.36","1":"24.36"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.15","1":"24.15"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"24.34","1":"24.34"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.73","1":"23.73"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.85","1":"23.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.92","1":"23.92"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.11","1":"24.11"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"22.64","1":"22.64"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"23.26","1":"23.26"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"22.57","1":"22.57"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"22.72","1":"22.72"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.03","1":"23.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.56","1":"22.56"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.33","1":"22.33"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"22.73","1":"22.73"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.89","1":"22.89"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.93","1":"22.93"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.90","1":"23.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"24.07","1":"24.07"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"24.46","1":"24.46"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"26.25","1":"26.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"26.24","1":"26.24"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"26.96","1":"26.96"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"27.87","1":"27.87"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"29.07","1":"29.07"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.44","1":"30.44"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"30.46","1":"30.46"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.02","1":"31.02"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"30.89","1":"30.89"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"31.13","1":"31.13"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.19","1":"30.19"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"28.79","1":"28.79"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"28.91","1":"28.91"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"30.79","1":"30.79"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.03","1":"31.03"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.08","1":"32.08"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.10","1":"32.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.61","1":"32.61"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.67","1":"32.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"33.32","1":"33.32"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.49","1":"33.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"34.80","1":"34.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.35","1":"35.35"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"34.94","1":"34.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"34.17","1":"34.17"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"34.12","1":"34.12"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"34.85","1":"34.85"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"34.66","1":"34.66"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"34.47","1":"34.47"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"33.62","1":"33.62"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"33.23","1":"33.23"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"33.71","1":"33.71"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"34.36","1":"34.36"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"35.00","1":"35.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"35.01","1":"35.01"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"34.42","1":"34.42"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"34.96","1":"34.96"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.58","1":"37.58"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"37.48","1":"37.48"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"38.98","1":"38.98"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"39.07","1":"39.07"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"40.37","1":"40.37"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.60","1":"38.60"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"38.62","1":"38.62"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"38.80","1":"38.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"38.07","1":"38.07"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"38.20","1":"38.20"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.02","1":"38.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"38.23","1":"38.23"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"38.34","1":"38.34"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"38.21","1":"38.21"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"38.13","1":"38.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"38.07","1":"38.07"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"37.88","1":"37.88"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"36.68","1":"36.68"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"36.43","1":"36.43"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"34.15","1":"34.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"34.65","1":"34.65"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"33.06","1":"33.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"32.39","1":"32.39"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"31.76","1":"31.76"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"29.79","1":"29.79"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"30.56","1":"30.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.85","1":"32.85"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"33.23","1":"33.23"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"34.56","1":"34.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"32.77","1":"32.77"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"32.98","1":"32.98"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"34.42","1":"34.42"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"34.04","1":"34.04"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"34.43","1":"34.43"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"34.31","1":"34.31"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"35.68","1":"35.68"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"35.94","1":"35.94"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"35.96","1":"35.96"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.00","1":"36.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.04","1":"37.04"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"34.74","1":"34.74"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"34.21","1":"34.21"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.08","1":"32.08"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"31.12","1":"31.12"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"33.15","1":"33.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"33.05","1":"33.05"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"34.13","1":"34.13"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"35.18","1":"35.18"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.98","1":"34.98"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.54","1":"34.54"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"33.19","1":"33.19"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"33.06","1":"33.06"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"33.10","1":"33.10"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"33.25","1":"33.25"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"32.95","1":"32.95"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.79","1":"32.79"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"31.68","1":"31.68"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"30.07","1":"30.07"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"30.59","1":"30.59"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"31.41","1":"31.41"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"32.80","1":"32.80"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"32.39","1":"32.39"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"32.79","1":"32.79"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"33.86","1":"33.86"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"34.13","1":"34.13"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.06","1":"34.06"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"35.17","1":"35.17"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"35.64","1":"35.64"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"35.60","1":"35.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"35.37","1":"35.37"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"35.75","1":"35.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"35.82","1":"35.82"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"36.87","1":"36.87"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"36.43","1":"36.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.92","1":"36.92"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"39.65","1":"39.65"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"38.62","1":"38.62"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"37.82","1":"37.82"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"36.88","1":"36.88"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"37.83","1":"37.83"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"37.94","1":"37.94"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"38.54","1":"38.54"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"39.35","1":"39.35"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"40.05","1":"40.05"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"40.13","1":"40.13"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"39.13","1":"39.13"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"40.87","1":"40.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"41.89","1":"41.89"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"41.74","1":"41.74"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"42.08","1":"42.08"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"42.38","1":"42.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"41.57","1":"41.57"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"41.69","1":"41.69"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"41.37","1":"41.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"40.73","1":"40.73"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"40.16","1":"40.16"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.05","1":"39.05"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"40.21","1":"40.21"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.61","1":"39.61"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"39.94","1":"39.94"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"39.62","1":"39.62"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"40.34","1":"40.34"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"40.68","1":"40.68"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"41.51","1":"41.51"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"40.96","1":"40.96"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"40.53","1":"40.53"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"41.21","1":"41.21"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"40.70","1":"40.70"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"41.33","1":"41.33"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"40.98","1":"40.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"40.95","1":"40.95"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"39.80","1":"39.80"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.91","1":"39.91"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.98","1":"39.98"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"40.81","1":"40.81"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"41.43","1":"41.43"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"41.53","1":"41.53"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.88","1":"40.88"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"40.10","1":"40.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"39.89","1":"39.89"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"38.81","1":"38.81"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"39.40","1":"39.40"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.16","1":"38.16"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.05","1":"37.05"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"37.23","1":"37.23"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"38.46","1":"38.46"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.53","1":"36.53"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"37.15","1":"37.15"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"35.04","1":"35.04"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"33.39","1":"33.39"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.40","1":"32.40"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"30.79","1":"30.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"32.03","1":"32.03"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"34.07","1":"34.07"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"33.76","1":"33.76"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"34.38","1":"34.38"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"32.93","1":"32.93"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.37","1":"33.37"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"32.97","1":"32.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"33.10","1":"33.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"34.44","1":"34.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"33.71","1":"33.71"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"31.47","1":"31.47"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"33.21","1":"33.21"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"33.04","1":"33.04"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"32.18","1":"32.18"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"32.71","1":"32.71"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"30.95","1":"30.95"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"32.83","1":"32.83"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"32.38","1":"32.38"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"33.65","1":"33.65"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"36.08","1":"36.08"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"35.21","1":"35.21"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"35.19","1":"35.19"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"35.22","1":"35.22"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.67","1":"35.67"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"35.64","1":"35.64"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"34.69","1":"34.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.88","1":"35.88"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"34.17","1":"34.17"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"32.57","1":"32.57"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"32.58","1":"32.58"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.17","1":"32.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"32.11","1":"32.11"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"32.06","1":"32.06"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"31.82","1":"31.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"30.39","1":"30.39"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"30.13","1":"30.13"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"31.00","1":"31.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"31.14","1":"31.14"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"30.90","1":"30.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.48","1":"32.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"32.33","1":"32.33"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"31.79","1":"31.79"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"31.80","1":"31.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"31.73","1":"31.73"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"31.97","1":"31.97"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"32.13","1":"32.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.73","1":"32.73"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"32.81","1":"32.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"32.67","1":"32.67"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.22","1":"34.22"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.04","1":"35.04"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"36.08","1":"36.08"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"36.02","1":"36.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"35.68","1":"35.68"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"35.95","1":"35.95"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"35.23","1":"35.23"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"34.82","1":"34.82"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"35.94","1":"35.94"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"36.05","1":"36.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"36.73","1":"36.73"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.07","1":"36.07"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"35.92","1":"35.92"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"35.41","1":"35.41"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"35.10","1":"35.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"35.14","1":"35.14"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"35.14","1":"35.14"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"34.96","1":"34.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"35.31","1":"35.31"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"35.06","1":"35.06"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"35.27","1":"35.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"35.35","1":"35.35"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"34.84","1":"34.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.63","1":"34.63"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.03","1":"35.03"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"34.31","1":"34.31"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"34.37","1":"34.37"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"34.44","1":"34.44"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"34.38","1":"34.38"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.77","1":"34.77"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"34.54","1":"34.54"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"34.81","1":"34.81"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.06","1":"34.06"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"33.68","1":"33.68"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"33.10","1":"33.10"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"32.25","1":"32.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.71","1":"32.71"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.24","1":"33.24"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"33.15","1":"33.15"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.93","1":"32.93"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"32.60","1":"32.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"32.09","1":"32.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"32.11","1":"32.11"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"31.80","1":"31.80"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"31.43","1":"31.43"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"31.11","1":"31.11"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"31.93","1":"31.93"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.71","1":"32.71"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"33.13","1":"33.13"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"33.47","1":"33.47"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"33.01","1":"33.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"32.68","1":"32.68"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"32.15","1":"32.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"31.94","1":"31.94"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"34.31","1":"34.31"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.36","1":"33.36"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"33.48","1":"33.48"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.77","1":"32.77"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"33.20","1":"33.20"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"32.05","1":"32.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"31.84","1":"31.84"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"32.35","1":"32.35"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"32.74","1":"32.74"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.56","1":"32.56"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"31.88","1":"31.88"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"31.49","1":"31.49"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"31.64","1":"31.64"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"31.14","1":"31.14"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"31.10","1":"31.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"30.22","1":"30.22"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"28.47","1":"28.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"27.21","1":"27.21"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"26.69","1":"26.69"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"27.61","1":"27.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.01","1":"29.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"27.20","1":"27.20"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"27.55","1":"27.55"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"28.13","1":"28.13"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"28.97","1":"28.97"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.98","1":"27.98"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"27.29","1":"27.29"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"28.15","1":"28.15"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"24.90","1":"24.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"27.20","1":"27.20"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"27.95","1":"27.95"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"26.49","1":"26.49"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"28.05","1":"28.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"27.30","1":"27.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.19","1":"26.19"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"26.15","1":"26.15"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"26.00","1":"26.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"26.20","1":"26.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"26.49","1":"26.49"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"26.54","1":"26.54"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"27.40","1":"27.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"27.65","1":"27.65"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"27.60","1":"27.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.26","1":"28.26"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"28.10","1":"28.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"26.80","1":"26.80"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"25.50","1":"25.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"25.69","1":"25.69"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"25.15","1":"25.15"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.19","1":"25.19"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"24.81","1":"24.81"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"25.70","1":"25.70"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.90","1":"24.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.20","1":"24.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"23.60","1":"23.60"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.20","1":"23.20"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"23.40","1":"23.40"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"22.92","1":"22.92"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.16","1":"23.16"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.43","1":"21.43"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"20.52","1":"20.52"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"20.25","1":"20.25"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.01","1":"21.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"20.13","1":"20.13"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"19.82","1":"19.82"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"19.44","1":"19.44"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.03","1":"20.03"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.53","1":"21.53"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.03","1":"21.03"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"21.25","1":"21.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.54","1":"21.54"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"21.32","1":"21.32"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"21.57","1":"21.57"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"22.26","1":"22.26"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"22.52","1":"22.52"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"22.41","1":"22.41"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"22.93","1":"22.93"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"22.79","1":"22.79"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.10","1":"22.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.05","1":"22.05"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"22.36","1":"22.36"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"22.34","1":"22.34"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"22.12","1":"22.12"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"22.08","1":"22.08"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.68","1":"21.68"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"21.41","1":"21.41"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"20.42","1":"20.42"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"20.96","1":"20.96"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"20.49","1":"20.49"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"20.45","1":"20.45"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"20.72","1":"20.72"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"21.35","1":"21.35"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.12","1":"22.12"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.77","1":"23.77"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.64","1":"23.64"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"24.15","1":"24.15"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.26","1":"22.26"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.51","1":"21.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"21.55","1":"21.55"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"20.92","1":"20.92"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"20.85","1":"20.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"20.80","1":"20.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.21","1":"21.21"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"20.85","1":"20.85"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.01","1":"21.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"21.09","1":"21.09"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"20.75","1":"20.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.59","1":"20.59"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.40","1":"20.40"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.25","1":"19.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"18.63","1":"18.63"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"19.28","1":"19.28"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"19.99","1":"19.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"18.08","1":"18.08"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"18.00","1":"18.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.85","1":"16.85"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"17.10","1":"17.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.07","1":"17.07"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"16.70","1":"16.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"16.05","1":"16.05"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"16.24","1":"16.24"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"16.24","1":"16.24"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"16.15","1":"16.15"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"15.89","1":"15.89"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"15.11","1":"15.11"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"14.93","1":"14.93"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"15.00","1":"15.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"15.24","1":"15.24"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"15.03","1":"15.03"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"15.20","1":"15.20"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"16.28","1":"16.28"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"15.98","1":"15.98"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"16.53","1":"16.53"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"16.05","1":"16.05"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"15.28","1":"15.28"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"15.20","1":"15.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"16.28","1":"16.28"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"16.55","1":"16.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"16.87","1":"16.87"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"18.13","1":"18.13"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"18.91","1":"18.91"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"18.29","1":"18.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"18.63","1":"18.63"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.05","1":"19.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"18.72","1":"18.72"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.36","1":"18.36"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"17.72","1":"17.72"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"17.29","1":"17.29"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"18.58","1":"18.58"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.68","1":"18.68"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"17.99","1":"17.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"18.03","1":"18.03"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.27","1":"18.27"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.97","1":"17.97"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"16.79","1":"16.79"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"16.49","1":"16.49"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"15.73","1":"15.73"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"15.93","1":"15.93"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"15.97","1":"15.97"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"14.91","1":"14.91"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"15.08","1":"15.08"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"16.18","1":"16.18"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"15.58","1":"15.58"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"16.05","1":"16.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"15.43","1":"15.43"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"15.20","1":"15.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"15.59","1":"15.59"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"16.34","1":"16.34"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"16.71","1":"16.71"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"16.60","1":"16.60"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.16","1":"17.16"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"16.67","1":"16.67"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"16.32","1":"16.32"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"15.34","1":"15.34"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"15.73","1":"15.73"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"15.60","1":"15.60"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"15.64","1":"15.64"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"15.70","1":"15.70"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"15.68","1":"15.68"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.10","1":"16.10"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"15.80","1":"15.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.77","1":"16.77"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.56","1":"16.56"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.15","1":"17.15"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"16.27","1":"16.27"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"16.81","1":"16.81"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"16.59","1":"16.59"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"16.20","1":"16.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"15.89","1":"15.89"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"15.96","1":"15.96"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"15.65","1":"15.65"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"15.63","1":"15.63"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"15.61","1":"15.61"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"15.55","1":"15.55"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"16.05","1":"16.05"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"16.35","1":"16.35"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"16.29","1":"16.29"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"15.72","1":"15.72"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"15.00","1":"15.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"15.03","1":"15.03"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"14.50","1":"14.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"15.06","1":"15.06"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"15.03","1":"15.03"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"15.15","1":"15.15"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"15.08","1":"15.08"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"15.14","1":"15.14"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"14.86","1":"14.86"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"14.80","1":"14.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"15.11","1":"15.11"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"15.82","1":"15.82"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"16.52","1":"16.52"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"16.99","1":"16.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"16.80","1":"16.80"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"16.43","1":"16.43"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"16.65","1":"16.65"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"17.22","1":"17.22"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"17.08","1":"17.08"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"17.41","1":"17.41"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"17.16","1":"17.16"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"16.84","1":"16.84"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"16.45","1":"16.45"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"16.43","1":"16.43"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"16.36","1":"16.36"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"16.72","1":"16.72"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"16.64","1":"16.64"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"16.40","1":"16.40"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"16.51","1":"16.51"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"16.67","1":"16.67"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"16.84","1":"16.84"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"16.46","1":"16.46"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"16.46","1":"16.46"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"16.45","1":"16.45"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"16.60","1":"16.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"16.42","1":"16.42"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"16.30","1":"16.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"16.40","1":"16.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"16.21","1":"16.21"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"16.01","1":"16.01"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"16.14","1":"16.14"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"15.90","1":"15.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"15.70","1":"15.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"15.30","1":"15.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"15.48","1":"15.48"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"15.16","1":"15.16"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"15.55","1":"15.55"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"15.89","1":"15.89"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"15.67","1":"15.67"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"15.54","1":"15.54"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"15.80","1":"15.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"15.95","1":"15.95"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"16.10","1":"16.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"16.13","1":"16.13"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"16.33","1":"16.33"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"16.25","1":"16.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"17.45","1":"17.45"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.05","1":"17.05"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"16.95","1":"16.95"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"16.63","1":"16.63"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"16.50","1":"16.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"16.07","1":"16.07"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"15.98","1":"15.98"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"16.23","1":"16.23"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"16.33","1":"16.33"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"16.40","1":"16.40"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"16.29","1":"16.29"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"16.03","1":"16.03"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"15.75","1":"15.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"15.76","1":"15.76"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"15.44","1":"15.44"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"15.43","1":"15.43"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"15.79","1":"15.79"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"15.55","1":"15.55"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"15.78","1":"15.78"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"15.41","1":"15.41"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"15.65","1":"15.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"16.02","1":"16.02"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"16.29","1":"16.29"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"16.19","1":"16.19"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"15.75","1":"15.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"15.76","1":"15.76"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"16.11","1":"16.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"15.91","1":"15.91"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"15.80","1":"15.80"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"15.72","1":"15.72"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"16.46","1":"16.46"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"16.11","1":"16.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"16.17","1":"16.17"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"15.98","1":"15.98"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"15.48","1":"15.48"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"15.43","1":"15.43"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"15.40","1":"15.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"15.35","1":"15.35"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"15.36","1":"15.36"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"15.26","1":"15.26"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"15.23","1":"15.23"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"15.35","1":"15.35"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"15.01","1":"15.01"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"15.13","1":"15.13"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"15.10","1":"15.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"15.03","1":"15.03"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"14.95","1":"14.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"14.79","1":"14.79"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"14.75","1":"14.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"14.60","1":"14.60"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"13.68","1":"13.68"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"13.10","1":"13.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"12.81","1":"12.81"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"12.22","1":"12.22"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"12.38","1":"12.38"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"12.20","1":"12.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"11.90","1":"11.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"12.50","1":"12.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"12.63","1":"12.63"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"12.71","1":"12.71"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"12.49","1":"12.49"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"12.25","1":"12.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"12.07","1":"12.07"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"12.15","1":"12.15"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"11.80","1":"11.80"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"12.22","1":"12.22"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"12.02","1":"12.02"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"12.06","1":"12.06"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"11.80","1":"11.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"11.68","1":"11.68"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"10.88","1":"10.88"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"11.07","1":"11.07"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"10.93","1":"10.93"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"10.55","1":"10.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"10.79","1":"10.79"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"10.99","1":"10.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"11.10","1":"11.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"11.38","1":"11.38"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"10.96","1":"10.96"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"10.80","1":"10.80"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"10.90","1":"10.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"10.95","1":"10.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"10.98","1":"10.98"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"11.01","1":"11.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"11.09","1":"11.09"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"11.15","1":"11.15"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"11.43","1":"11.43"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"11.16","1":"11.16"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"11.08","1":"11.08"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"11.09","1":"11.09"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"11.14","1":"11.14"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"10.95","1":"10.95"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"11.10","1":"11.10"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"11.00","1":"11.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"10.85","1":"10.85"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"10.48","1":"10.48"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"10.34","1":"10.34"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"10.14","1":"10.14"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"10.22","1":"10.22"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"9.96","1":"9.96"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"10.22","1":"10.22"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"10.35","1":"10.35"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"10.71","1":"10.71"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"10.59","1":"10.59"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"10.56","1":"10.56"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"11.09","1":"11.09"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"11.10","1":"11.10"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"11.06","1":"11.06"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"11.20","1":"11.20"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"11.41","1":"11.41"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"11.25","1":"11.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"11.24","1":"11.24"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"11.65","1":"11.65"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"11.06","1":"11.06"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"10.65","1":"10.65"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"10.85","1":"10.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"10.68","1":"10.68"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"10.62","1":"10.62"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"10.58","1":"10.58"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"10.94","1":"10.94"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"10.84","1":"10.84"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"10.65","1":"10.65"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"10.61","1":"10.61"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"10.91","1":"10.91"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"10.82","1":"10.82"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"10.84","1":"10.84"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"10.84","1":"10.84"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"10.75","1":"10.75"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"10.81","1":"10.81"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"10.70","1":"10.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"10.59","1":"10.59"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"10.58","1":"10.58"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"10.65","1":"10.65"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"10.71","1":"10.71"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"10.78","1":"10.78"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"10.57","1":"10.57"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"10.67","1":"10.67"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"10.80","1":"10.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"10.72","1":"10.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"10.68","1":"10.68"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"10.29","1":"10.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"10.25","1":"10.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"10.16","1":"10.16"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"10.27","1":"10.27"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"10.31","1":"10.31"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"10.21","1":"10.21"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"10.38","1":"10.38"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"10.36","1":"10.36"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"10.16","1":"10.16"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"10.10","1":"10.10"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"9.89","1":"9.89"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"9.74","1":"9.74"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"9.65","1":"9.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"9.56","1":"9.56"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"9.61","1":"9.61"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"9.81","1":"9.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"9.97","1":"9.97"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"9.84","1":"9.84"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"9.20","1":"9.20"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"9.22","1":"9.22"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"9.29","1":"9.29"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"9.63","1":"9.63"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"9.86","1":"9.86"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"9.72","1":"9.72"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"9.71","1":"9.71"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"9.54","1":"9.54"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"9.52","1":"9.52"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"9.56","1":"9.56"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"9.38","1":"9.38"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"9.32","1":"9.32"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"9.16","1":"9.16"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"9.19","1":"9.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"9.16","1":"9.16"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"9.04","1":"9.04"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"8.79","1":"8.79"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"9.16","1":"9.16"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"9.05","1":"9.05"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"10.05","1":"10.05"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"10.00","1":"10.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"10.39","1":"10.39"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"10.66","1":"10.66"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"10.79","1":"10.79"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"11.79","1":"11.79"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"11.92","1":"11.92"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"11.77","1":"11.77"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"11.54","1":"11.54"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"11.23","1":"11.23"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"11.28","1":"11.28"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"10.90","1":"10.90"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"10.97","1":"10.97"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"11.11","1":"11.11"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"11.08","1":"11.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"11.26","1":"11.26"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"11.29","1":"11.29"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"11.06","1":"11.06"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"11.46","1":"11.46"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"12.04","1":"12.04"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"11.71","1":"11.71"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"11.80","1":"11.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"11.49","1":"11.49"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"11.24","1":"11.24"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"10.87","1":"10.87"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"10.96","1":"10.96"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"10.92","1":"10.92"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"11.04","1":"11.04"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"11.10","1":"11.10"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"10.84","1":"10.84"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"10.88","1":"10.88"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"10.66","1":"10.66"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"10.33","1":"10.33"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"10.30","1":"10.30"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"9.94","1":"9.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"9.95","1":"9.95"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"9.72","1":"9.72"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"9.69","1":"9.69"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"9.68","1":"9.68"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"9.52","1":"9.52"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"9.10","1":"9.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"9.16","1":"9.16"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"9.15","1":"9.15"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"9.29","1":"9.29"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"9.14","1":"9.14"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"9.53","1":"9.53"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"9.51","1":"9.51"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"9.37","1":"9.37"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"9.39","1":"9.39"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"9.23","1":"9.23"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"9.50","1":"9.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"9.44","1":"9.44"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"9.42","1":"9.42"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"9.33","1":"9.33"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"9.59","1":"9.59"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"9.75","1":"9.75"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"10.48","1":"10.48"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"10.07","1":"10.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"9.99","1":"9.99"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"9.94","1":"9.94"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"9.93","1":"9.93"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"10.04","1":"10.04"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"10.65","1":"10.65"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"10.50","1":"10.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"10.99","1":"10.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"11.99","1":"11.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"11.91","1":"11.91"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"11.70","1":"11.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"12.52","1":"12.52"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"13.05","1":"13.05"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"12.77","1":"12.77"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"12.86","1":"12.86"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"13.21","1":"13.21"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"12.98","1":"12.98"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"12.74","1":"12.74"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"12.81","1":"12.81"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"12.46","1":"12.46"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"12.21","1":"12.21"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"13.09","1":"13.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"13.44","1":"13.44"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"13.96","1":"13.96"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"13.92","1":"13.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"13.75","1":"13.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.15","1":"14.15"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"13.68","1":"13.68"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"13.32","1":"13.32"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"13.59","1":"13.59"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"13.74","1":"13.74"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.77","1":"14.77"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"15.23","1":"15.23"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.02","1":"16.02"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.67","1":"16.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.54","1":"17.54"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"17.80","1":"17.80"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"17.38","1":"17.38"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"17.81","1":"17.81"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"17.56","1":"17.56"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"18.31","1":"18.31"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"18.20","1":"18.20"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.70","1":"17.70"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.74","1":"17.74"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.97","1":"18.97"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"19.05","1":"19.05"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"18.75","1":"18.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.82","1":"18.82"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.12","1":"20.12"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"21.33","1":"21.33"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"22.04","1":"22.04"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"21.84","1":"21.84"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"22.70","1":"22.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"24.40","1":"24.40"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"26.07","1":"26.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"24.28","1":"24.28"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.51","1":"22.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.46","1":"21.46"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"23.00","1":"23.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"21.45","1":"21.45"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.84","1":"19.84"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.15","1":"21.15"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21.12","1":"21.12"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"22.58","1":"22.58"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"23.45","1":"23.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"23.37","1":"23.37"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"23.63","1":"23.63"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"23.59","1":"23.59"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"23.32","1":"23.32"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"23.91","1":"23.91"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.53","1":"23.53"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.52","1":"23.52"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.68","1":"23.68"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"22.77","1":"22.77"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"22.06","1":"22.06"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"21.27","1":"21.27"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"21.12","1":"21.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.56","1":"20.56"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"22.10","1":"22.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"22.98","1":"22.98"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"22.12","1":"22.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"22.30","1":"22.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"21.70","1":"21.70"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.97","1":"20.97"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"21.82","1":"21.82"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"21.57","1":"21.57"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"22.86","1":"22.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"23.07","1":"23.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"23.80","1":"23.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"22.71","1":"22.71"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"21.41","1":"21.41"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"22.12","1":"22.12"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"22.57","1":"22.57"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"21.94","1":"21.94"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"21.50","1":"21.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"22.25","1":"22.25"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"22.00","1":"22.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"22.99","1":"22.99"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"22.60","1":"22.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"22.61","1":"22.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"22.53","1":"22.53"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"21.79","1":"21.79"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"21.92","1":"21.92"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"21.61","1":"21.61"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"21.78","1":"21.78"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"21.76","1":"21.76"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"21.61","1":"21.61"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"21.63","1":"21.63"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"23.24","1":"23.24"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"24.27","1":"24.27"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"24.44","1":"24.44"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"22.61","1":"22.61"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"21.59","1":"21.59"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"23.00","1":"23.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"22.58","1":"22.58"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"22.32","1":"22.32"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"22.94","1":"22.94"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"22.83","1":"22.83"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"21.91","1":"21.91"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"21.74","1":"21.74"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"21.65","1":"21.65"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"21.91","1":"21.91"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"22.21","1":"22.21"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.02","1":"23.02"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"22.44","1":"22.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"22.44","1":"22.44"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"22.19","1":"22.19"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"22.22","1":"22.22"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"22.32","1":"22.32"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"23.09","1":"23.09"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"22.82","1":"22.82"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"22.54","1":"22.54"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"22.56","1":"22.56"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"22.52","1":"22.52"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"22.49","1":"22.49"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"22.44","1":"22.44"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"23.43","1":"23.43"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"23.92","1":"23.92"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"23.44","1":"23.44"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"23.24","1":"23.24"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"22.75","1":"22.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"23.00","1":"23.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"22.52","1":"22.52"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"23.18","1":"23.18"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"23.39","1":"23.39"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.13","1":"25.13"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.90","1":"26.90"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"25.70","1":"25.70"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"27.55","1":"27.55"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"28.98","1":"28.98"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.78","1":"27.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"27.92","1":"27.92"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"26.96","1":"26.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"26.47","1":"26.47"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"27.12","1":"27.12"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"26.61","1":"26.61"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.43","1":"26.43"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"25.41","1":"25.41"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"25.50","1":"25.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"25.87","1":"25.87"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"25.42","1":"25.42"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"24.98","1":"24.98"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"24.38","1":"24.38"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"25.23","1":"25.23"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"25.78","1":"25.78"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"25.44","1":"25.44"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"25.09","1":"25.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"24.62","1":"24.62"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"24.55","1":"24.55"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"24.41","1":"24.41"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"23.84","1":"23.84"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"23.84","1":"23.84"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"25.87","1":"25.87"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"24.89","1":"24.89"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"25.09","1":"25.09"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"24.94","1":"24.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.78","1":"24.78"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"24.70","1":"24.70"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"24.71","1":"24.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"24.71","1":"24.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"25.03","1":"25.03"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"25.03","1":"25.03"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"25.11","1":"25.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.17","1":"26.17"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.92","1":"25.92"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"26.10","1":"26.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.49","1":"25.49"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.63","1":"25.63"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.42","1":"25.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"27.18","1":"27.18"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"28.65","1":"28.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"26.38","1":"26.38"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.59","1":"26.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"26.26","1":"26.26"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"26.37","1":"26.37"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"25.91","1":"25.91"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"25.55","1":"25.55"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"26.66","1":"26.66"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"26.18","1":"26.18"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.62","1":"25.62"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"25.68","1":"25.68"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"26.81","1":"26.81"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.90","1":"25.90"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"25.87","1":"25.87"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"26.05","1":"26.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"26.01","1":"26.01"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.63","1":"25.63"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.42","1":"25.42"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"25.36","1":"25.36"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"25.25","1":"25.25"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"24.88","1":"24.88"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"24.23","1":"24.23"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"24.68","1":"24.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.81","1":"24.81"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"24.72","1":"24.72"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"24.61","1":"24.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"25.42","1":"25.42"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"24.78","1":"24.78"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"24.85","1":"24.85"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"24.24","1":"24.24"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"23.61","1":"23.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"23.81","1":"23.81"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"24.19","1":"24.19"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.46","1":"24.46"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.88","1":"25.88"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"25.53","1":"25.53"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"25.68","1":"25.68"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"26.85","1":"26.85"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"27.01","1":"27.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"26.69","1":"26.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"25.78","1":"25.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"25.91","1":"25.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.73","1":"25.73"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.62","1":"25.62"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.13","1":"25.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"25.09","1":"25.09"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"25.88","1":"25.88"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.48","1":"25.48"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.07","1":"25.07"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.06","1":"25.06"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.50","1":"25.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"24.42","1":"24.42"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"24.65","1":"24.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"25.10","1":"25.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"25.59","1":"25.59"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"25.66","1":"25.66"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"25.18","1":"25.18"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"25.25","1":"25.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.22","1":"25.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.52","1":"25.52"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.58","1":"25.58"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.08","1":"25.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.75","1":"24.75"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.13","1":"25.13"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"25.18","1":"25.18"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"25.41","1":"25.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.22","1":"25.22"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"24.97","1":"24.97"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.00","1":"25.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"24.89","1":"24.89"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.90","1":"24.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.56","1":"24.56"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"24.98","1":"24.98"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"25.43","1":"25.43"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"26.23","1":"26.23"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"25.73","1":"25.73"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"25.30","1":"25.30"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"26.86","1":"26.86"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"29.01","1":"29.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"27.95","1":"27.95"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.83","1":"27.83"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"27.51","1":"27.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"26.91","1":"26.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"26.72","1":"26.72"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"27.10","1":"27.10"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"26.69","1":"26.69"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"26.65","1":"26.65"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"25.71","1":"25.71"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"25.63","1":"25.63"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"24.43","1":"24.43"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"25.63","1":"25.63"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"26.21","1":"26.21"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"26.96","1":"26.96"}]}