{"status":"success","msg":"Data does not exist","data":[{"s_date":"Feb 13, 18","0":"Feb 13, 18","s_close":"27.30","1":"27.30"},{"s_date":"Feb 14, 18","0":"Feb 14, 18","s_close":"27.03","1":"27.03"},{"s_date":"Feb 15, 18","0":"Feb 15, 18","s_close":"26.22","1":"26.22"},{"s_date":"Feb 16, 18","0":"Feb 16, 18","s_close":"26.65","1":"26.65"},{"s_date":"Feb 19, 18","0":"Feb 19, 18","s_close":"27.50","1":"27.50"},{"s_date":"Feb 20, 18","0":"Feb 20, 18","s_close":"27.41","1":"27.41"},{"s_date":"Feb 21, 18","0":"Feb 21, 18","s_close":"28.78","1":"28.78"},{"s_date":"Feb 22, 18","0":"Feb 22, 18","s_close":"29.09","1":"29.09"},{"s_date":"Feb 23, 18","0":"Feb 23, 18","s_close":"28.49","1":"28.49"},{"s_date":"Feb 26, 18","0":"Feb 26, 18","s_close":"27.95","1":"27.95"},{"s_date":"Feb 27, 18","0":"Feb 27, 18","s_close":"28.99","1":"28.99"},{"s_date":"Feb 28, 18","0":"Feb 28, 18","s_close":"29.63","1":"29.63"},{"s_date":"Mar 01, 18","0":"Mar 01, 18","s_close":"29.00","1":"29.00"},{"s_date":"Mar 02, 18","0":"Mar 02, 18","s_close":"30.06","1":"30.06"},{"s_date":"Mar 05, 18","0":"Mar 05, 18","s_close":"29.81","1":"29.81"},{"s_date":"Mar 06, 18","0":"Mar 06, 18","s_close":"30.22","1":"30.22"},{"s_date":"Mar 07, 18","0":"Mar 07, 18","s_close":"31.60","1":"31.60"},{"s_date":"Mar 08, 18","0":"Mar 08, 18","s_close":"31.50","1":"31.50"},{"s_date":"Mar 09, 18","0":"Mar 09, 18","s_close":"30.31","1":"30.31"},{"s_date":"Mar 12, 18","0":"Mar 12, 18","s_close":"30.58","1":"30.58"},{"s_date":"Mar 13, 18","0":"Mar 13, 18","s_close":"31.66","1":"31.66"},{"s_date":"Mar 14, 18","0":"Mar 14, 18","s_close":"32.87","1":"32.87"},{"s_date":"Mar 15, 18","0":"Mar 15, 18","s_close":"34.51","1":"34.51"},{"s_date":"Mar 16, 18","0":"Mar 16, 18","s_close":"33.76","1":"33.76"},{"s_date":"Mar 19, 18","0":"Mar 19, 18","s_close":"35.44","1":"35.44"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"37.21","1":"37.21"},{"s_date":"Mar 21, 18","0":"Mar 21, 18","s_close":"39.07","1":"39.07"},{"s_date":"Mar 22, 18","0":"Mar 22, 18","s_close":"41.02","1":"41.02"},{"s_date":"Mar 26, 18","0":"Mar 26, 18","s_close":"41.55","1":"41.55"},{"s_date":"Mar 27, 18","0":"Mar 27, 18","s_close":"39.30","1":"39.30"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"41.21","1":"41.21"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"40.50","1":"40.50"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"39.45","1":"39.45"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"40.06","1":"40.06"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"39.01","1":"39.01"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"39.04","1":"39.04"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"38.58","1":"38.58"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"38.84","1":"38.84"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"39.36","1":"39.36"},{"s_date":"Apr 10, 18","0":"Apr 10, 18","s_close":"39.52","1":"39.52"},{"s_date":"Apr 11, 18","0":"Apr 11, 18","s_close":"39.60","1":"39.60"},{"s_date":"Apr 12, 18","0":"Apr 12, 18","s_close":"39.61","1":"39.61"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"41.59","1":"41.59"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"42.41","1":"42.41"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"41.69","1":"41.69"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"42.15","1":"42.15"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"41.65","1":"41.65"},{"s_date":"Apr 20, 18","0":"Apr 20, 18","s_close":"41.59","1":"41.59"},{"s_date":"Apr 23, 18","0":"Apr 23, 18","s_close":"42.82","1":"42.82"},{"s_date":"Apr 24, 18","0":"Apr 24, 18","s_close":"44.96","1":"44.96"},{"s_date":"Apr 25, 18","0":"Apr 25, 18","s_close":"45.19","1":"45.19"},{"s_date":"Apr 26, 18","0":"Apr 26, 18","s_close":"42.94","1":"42.94"},{"s_date":"Apr 27, 18","0":"Apr 27, 18","s_close":"41.17","1":"41.17"},{"s_date":"Apr 30, 18","0":"Apr 30, 18","s_close":"39.96","1":"39.96"},{"s_date":"May 02, 18","0":"May 02, 18","s_close":"40.37","1":"40.37"},{"s_date":"May 03, 18","0":"May 03, 18","s_close":"38.63","1":"38.63"},{"s_date":"May 04, 18","0":"May 04, 18","s_close":"37.70","1":"37.70"},{"s_date":"May 07, 18","0":"May 07, 18","s_close":"39.48","1":"39.48"},{"s_date":"May 08, 18","0":"May 08, 18","s_close":"38.02","1":"38.02"},{"s_date":"May 09, 18","0":"May 09, 18","s_close":"37.56","1":"37.56"},{"s_date":"May 10, 18","0":"May 10, 18","s_close":"38.03","1":"38.03"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"38.14","1":"38.14"},{"s_date":"May 14, 18","0":"May 14, 18","s_close":"36.30","1":"36.30"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"37.37","1":"37.37"},{"s_date":"May 16, 18","0":"May 16, 18","s_close":"37.87","1":"37.87"},{"s_date":"May 17, 18","0":"May 17, 18","s_close":"37.86","1":"37.86"},{"s_date":"May 18, 18","0":"May 18, 18","s_close":"37.51","1":"37.51"},{"s_date":"May 21, 18","0":"May 21, 18","s_close":"36.86","1":"36.86"},{"s_date":"May 22, 18","0":"May 22, 18","s_close":"38.70","1":"38.70"},{"s_date":"May 23, 18","0":"May 23, 18","s_close":"40.63","1":"40.63"},{"s_date":"May 24, 18","0":"May 24, 18","s_close":"41.21","1":"41.21"},{"s_date":"May 25, 18","0":"May 25, 18","s_close":"40.40","1":"40.40"},{"s_date":"May 28, 18","0":"May 28, 18","s_close":"40.22","1":"40.22"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"40.49","1":"40.49"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"39.85","1":"39.85"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"40.68","1":"40.68"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"40.47","1":"40.47"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"40.82","1":"40.82"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"40.59","1":"40.59"},{"s_date":"Jun 06, 18","0":"Jun 06, 18","s_close":"39.97","1":"39.97"},{"s_date":"Jun 07, 18","0":"Jun 07, 18","s_close":"38.97","1":"38.97"},{"s_date":"Jun 11, 18","0":"Jun 11, 18","s_close":"39.44","1":"39.44"},{"s_date":"Jun 12, 18","0":"Jun 12, 18","s_close":"37.48","1":"37.48"},{"s_date":"Jun 13, 18","0":"Jun 13, 18","s_close":"37.76","1":"37.76"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"38.13","1":"38.13"},{"s_date":"Jun 19, 18","0":"Jun 19, 18","s_close":"38.54","1":"38.54"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"38.31","1":"38.31"},{"s_date":"Jun 21, 18","0":"Jun 21, 18","s_close":"37.98","1":"37.98"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"36.53","1":"36.53"},{"s_date":"Jun 25, 18","0":"Jun 25, 18","s_close":"34.81","1":"34.81"},{"s_date":"Jun 26, 18","0":"Jun 26, 18","s_close":"34.89","1":"34.89"},{"s_date":"Jun 27, 18","0":"Jun 27, 18","s_close":"36.60","1":"36.60"},{"s_date":"Jun 28, 18","0":"Jun 28, 18","s_close":"36.98","1":"36.98"},{"s_date":"Jun 29, 18","0":"Jun 29, 18","s_close":"37.58","1":"37.58"},{"s_date":"Jul 02, 18","0":"Jul 02, 18","s_close":"37.91","1":"37.91"},{"s_date":"Jul 03, 18","0":"Jul 03, 18","s_close":"37.05","1":"37.05"},{"s_date":"Jul 04, 18","0":"Jul 04, 18","s_close":"35.28","1":"35.28"},{"s_date":"Jul 05, 18","0":"Jul 05, 18","s_close":"35.14","1":"35.14"},{"s_date":"Jul 06, 18","0":"Jul 06, 18","s_close":"35.21","1":"35.21"},{"s_date":"Jul 09, 18","0":"Jul 09, 18","s_close":"33.86","1":"33.86"},{"s_date":"Jul 10, 18","0":"Jul 10, 18","s_close":"35.23","1":"35.23"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"34.94","1":"34.94"},{"s_date":"Jul 12, 18","0":"Jul 12, 18","s_close":"34.97","1":"34.97"},{"s_date":"Jul 13, 18","0":"Jul 13, 18","s_close":"34.99","1":"34.99"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"34.68","1":"34.68"},{"s_date":"Jul 17, 18","0":"Jul 17, 18","s_close":"35.96","1":"35.96"},{"s_date":"Jul 18, 18","0":"Jul 18, 18","s_close":"37.75","1":"37.75"},{"s_date":"Jul 19, 18","0":"Jul 19, 18","s_close":"37.24","1":"37.24"},{"s_date":"Jul 20, 18","0":"Jul 20, 18","s_close":"35.76","1":"35.76"},{"s_date":"Jul 23, 18","0":"Jul 23, 18","s_close":"35.03","1":"35.03"},{"s_date":"Jul 24, 18","0":"Jul 24, 18","s_close":"36.58","1":"36.58"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"36.75","1":"36.75"},{"s_date":"Jul 27, 18","0":"Jul 27, 18","s_close":"36.61","1":"36.61"},{"s_date":"Jul 30, 18","0":"Jul 30, 18","s_close":"37.08","1":"37.08"},{"s_date":"Jul 31, 18","0":"Jul 31, 18","s_close":"36.61","1":"36.61"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"36.56","1":"36.56"},{"s_date":"Aug 02, 18","0":"Aug 02, 18","s_close":"36.58","1":"36.58"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"36.51","1":"36.51"},{"s_date":"Aug 06, 18","0":"Aug 06, 18","s_close":"38.33","1":"38.33"},{"s_date":"Aug 07, 18","0":"Aug 07, 18","s_close":"37.48","1":"37.48"},{"s_date":"Aug 08, 18","0":"Aug 08, 18","s_close":"37.35","1":"37.35"},{"s_date":"Aug 09, 18","0":"Aug 09, 18","s_close":"37.97","1":"37.97"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"38.24","1":"38.24"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"40.15","1":"40.15"},{"s_date":"Aug 15, 18","0":"Aug 15, 18","s_close":"38.98","1":"38.98"},{"s_date":"Aug 16, 18","0":"Aug 16, 18","s_close":"39.14","1":"39.14"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"39.68","1":"39.68"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"39.07","1":"39.07"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"38.98","1":"38.98"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"40.92","1":"40.92"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"39.74","1":"39.74"},{"s_date":"Aug 29, 18","0":"Aug 29, 18","s_close":"39.84","1":"39.84"},{"s_date":"Aug 30, 18","0":"Aug 30, 18","s_close":"39.69","1":"39.69"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"39.00","1":"39.00"},{"s_date":"Sep 03, 18","0":"Sep 03, 18","s_close":"37.63","1":"37.63"},{"s_date":"Sep 04, 18","0":"Sep 04, 18","s_close":"39.51","1":"39.51"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"39.06","1":"39.06"},{"s_date":"Sep 06, 18","0":"Sep 06, 18","s_close":"37.11","1":"37.11"},{"s_date":"Sep 07, 18","0":"Sep 07, 18","s_close":"35.26","1":"35.26"},{"s_date":"Sep 10, 18","0":"Sep 10, 18","s_close":"34.10","1":"34.10"},{"s_date":"Sep 11, 18","0":"Sep 11, 18","s_close":"34.26","1":"34.26"},{"s_date":"Sep 12, 18","0":"Sep 12, 18","s_close":"32.55","1":"32.55"},{"s_date":"Sep 13, 18","0":"Sep 13, 18","s_close":"31.61","1":"31.61"},{"s_date":"Sep 14, 18","0":"Sep 14, 18","s_close":"31.70","1":"31.70"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"32.46","1":"32.46"},{"s_date":"Sep 18, 18","0":"Sep 18, 18","s_close":"32.73","1":"32.73"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"32.28","1":"32.28"},{"s_date":"Sep 24, 18","0":"Sep 24, 18","s_close":"31.40","1":"31.40"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"30.95","1":"30.95"},{"s_date":"Sep 26, 18","0":"Sep 26, 18","s_close":"30.44","1":"30.44"},{"s_date":"Sep 27, 18","0":"Sep 27, 18","s_close":"29.79","1":"29.79"},{"s_date":"Sep 28, 18","0":"Sep 28, 18","s_close":"30.18","1":"30.18"},{"s_date":"Oct 01, 18","0":"Oct 01, 18","s_close":"30.33","1":"30.33"},{"s_date":"Oct 02, 18","0":"Oct 02, 18","s_close":"30.08","1":"30.08"},{"s_date":"Oct 03, 18","0":"Oct 03, 18","s_close":"30.63","1":"30.63"},{"s_date":"Oct 04, 18","0":"Oct 04, 18","s_close":"30.24","1":"30.24"},{"s_date":"Oct 05, 18","0":"Oct 05, 18","s_close":"28.87","1":"28.87"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"27.43","1":"27.43"},{"s_date":"Oct 09, 18","0":"Oct 09, 18","s_close":"28.06","1":"28.06"},{"s_date":"Oct 10, 18","0":"Oct 10, 18","s_close":"27.97","1":"27.97"},{"s_date":"Oct 11, 18","0":"Oct 11, 18","s_close":"27.62","1":"27.62"},{"s_date":"Oct 12, 18","0":"Oct 12, 18","s_close":"26.27","1":"26.27"},{"s_date":"Oct 15, 18","0":"Oct 15, 18","s_close":"26.21","1":"26.21"},{"s_date":"Oct 16, 18","0":"Oct 16, 18","s_close":"26.55","1":"26.55"},{"s_date":"Oct 17, 18","0":"Oct 17, 18","s_close":"27.87","1":"27.87"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"28.95","1":"28.95"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"28.54","1":"28.54"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"28.45","1":"28.45"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"27.69","1":"27.69"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"29.07","1":"29.07"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"29.38","1":"29.38"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"30.26","1":"30.26"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"28.96","1":"28.96"},{"s_date":"Oct 30, 18","0":"Oct 30, 18","s_close":"28.39","1":"28.39"},{"s_date":"Oct 31, 18","0":"Oct 31, 18","s_close":"27.70","1":"27.70"},{"s_date":"Nov 01, 18","0":"Nov 01, 18","s_close":"29.02","1":"29.02"},{"s_date":"Nov 02, 18","0":"Nov 02, 18","s_close":"29.60","1":"29.60"},{"s_date":"Nov 05, 18","0":"Nov 05, 18","s_close":"29.02","1":"29.02"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"28.19","1":"28.19"},{"s_date":"Nov 07, 18","0":"Nov 07, 18","s_close":"29.59","1":"29.59"},{"s_date":"Nov 08, 18","0":"Nov 08, 18","s_close":"30.57","1":"30.57"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"30.33","1":"30.33"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"30.03","1":"30.03"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"29.23","1":"29.23"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"29.25","1":"29.25"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"29.62","1":"29.62"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"29.76","1":"29.76"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"29.30","1":"29.30"},{"s_date":"Nov 20, 18","0":"Nov 20, 18","s_close":"30.07","1":"30.07"},{"s_date":"Nov 22, 18","0":"Nov 22, 18","s_close":"29.48","1":"29.48"},{"s_date":"Nov 23, 18","0":"Nov 23, 18","s_close":"29.59","1":"29.59"},{"s_date":"Nov 26, 18","0":"Nov 26, 18","s_close":"30.19","1":"30.19"},{"s_date":"Nov 27, 18","0":"Nov 27, 18","s_close":"29.48","1":"29.48"},{"s_date":"Nov 28, 18","0":"Nov 28, 18","s_close":"29.23","1":"29.23"},{"s_date":"Nov 29, 18","0":"Nov 29, 18","s_close":"30.27","1":"30.27"},{"s_date":"Nov 30, 18","0":"Nov 30, 18","s_close":"29.80","1":"29.80"},{"s_date":"Dec 03, 18","0":"Dec 03, 18","s_close":"28.31","1":"28.31"},{"s_date":"Dec 04, 18","0":"Dec 04, 18","s_close":"28.68","1":"28.68"},{"s_date":"Dec 05, 18","0":"Dec 05, 18","s_close":"28.05","1":"28.05"},{"s_date":"Dec 06, 18","0":"Dec 06, 18","s_close":"27.56","1":"27.56"},{"s_date":"Dec 07, 18","0":"Dec 07, 18","s_close":"27.25","1":"27.25"},{"s_date":"Dec 10, 18","0":"Dec 10, 18","s_close":"27.84","1":"27.84"},{"s_date":"Dec 11, 18","0":"Dec 11, 18","s_close":"27.48","1":"27.48"},{"s_date":"Dec 12, 18","0":"Dec 12, 18","s_close":"26.57","1":"26.57"},{"s_date":"Dec 13, 18","0":"Dec 13, 18","s_close":"25.97","1":"25.97"},{"s_date":"Dec 14, 18","0":"Dec 14, 18","s_close":"27.26","1":"27.26"},{"s_date":"Dec 17, 18","0":"Dec 17, 18","s_close":"28.62","1":"28.62"},{"s_date":"Dec 18, 18","0":"Dec 18, 18","s_close":"28.88","1":"28.88"},{"s_date":"Dec 19, 18","0":"Dec 19, 18","s_close":"28.44","1":"28.44"},{"s_date":"Dec 20, 18","0":"Dec 20, 18","s_close":"28.80","1":"28.80"},{"s_date":"Dec 21, 18","0":"Dec 21, 18","s_close":"29.21","1":"29.21"},{"s_date":"Dec 24, 18","0":"Dec 24, 18","s_close":"29.19","1":"29.19"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"29.28","1":"29.28"},{"s_date":"Dec 27, 18","0":"Dec 27, 18","s_close":"28.70","1":"28.70"},{"s_date":"Dec 28, 18","0":"Dec 28, 18","s_close":"27.67","1":"27.67"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"27.77","1":"27.77"},{"s_date":"Jan 01, 19","0":"Jan 01, 19","s_close":"29.05","1":"29.05"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"28.30","1":"28.30"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"27.83","1":"27.83"},{"s_date":"Jan 04, 19","0":"Jan 04, 19","s_close":"28.16","1":"28.16"},{"s_date":"Jan 07, 19","0":"Jan 07, 19","s_close":"29.07","1":"29.07"},{"s_date":"Jan 08, 19","0":"Jan 08, 19","s_close":"29.36","1":"29.36"},{"s_date":"Jan 09, 19","0":"Jan 09, 19","s_close":"28.98","1":"28.98"},{"s_date":"Jan 10, 19","0":"Jan 10, 19","s_close":"29.23","1":"29.23"},{"s_date":"Jan 11, 19","0":"Jan 11, 19","s_close":"29.15","1":"29.15"},{"s_date":"Jan 14, 19","0":"Jan 14, 19","s_close":"30.01","1":"30.01"},{"s_date":"Jan 15, 19","0":"Jan 15, 19","s_close":"29.90","1":"29.90"},{"s_date":"Jan 16, 19","0":"Jan 16, 19","s_close":"30.36","1":"30.36"},{"s_date":"Jan 17, 19","0":"Jan 17, 19","s_close":"31.12","1":"31.12"},{"s_date":"Jan 18, 19","0":"Jan 18, 19","s_close":"32.67","1":"32.67"},{"s_date":"Jan 21, 19","0":"Jan 21, 19","s_close":"32.21","1":"32.21"},{"s_date":"Jan 22, 19","0":"Jan 22, 19","s_close":"32.58","1":"32.58"},{"s_date":"Jan 23, 19","0":"Jan 23, 19","s_close":"32.73","1":"32.73"},{"s_date":"Jan 24, 19","0":"Jan 24, 19","s_close":"31.70","1":"31.70"},{"s_date":"Jan 25, 19","0":"Jan 25, 19","s_close":"31.75","1":"31.75"},{"s_date":"Jan 28, 19","0":"Jan 28, 19","s_close":"31.46","1":"31.46"},{"s_date":"Jan 29, 19","0":"Jan 29, 19","s_close":"29.93","1":"29.93"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"29.85","1":"29.85"},{"s_date":"Jan 31, 19","0":"Jan 31, 19","s_close":"29.80","1":"29.80"},{"s_date":"Feb 01, 19","0":"Feb 01, 19","s_close":"30.26","1":"30.26"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"30.94","1":"30.94"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"30.93","1":"30.93"},{"s_date":"Feb 07, 19","0":"Feb 07, 19","s_close":"31.00","1":"31.00"},{"s_date":"Feb 08, 19","0":"Feb 08, 19","s_close":"30.94","1":"30.94"},{"s_date":"Feb 11, 19","0":"Feb 11, 19","s_close":"31.05","1":"31.05"},{"s_date":"Feb 12, 19","0":"Feb 12, 19","s_close":"30.94","1":"30.94"},{"s_date":"Feb 13, 19","0":"Feb 13, 19","s_close":"30.93","1":"30.93"},{"s_date":"Feb 14, 19","0":"Feb 14, 19","s_close":"31.30","1":"31.30"},{"s_date":"Feb 15, 19","0":"Feb 15, 19","s_close":"31.25","1":"31.25"},{"s_date":"Feb 18, 19","0":"Feb 18, 19","s_close":"31.57","1":"31.57"},{"s_date":"Feb 19, 19","0":"Feb 19, 19","s_close":"31.35","1":"31.35"},{"s_date":"Feb 20, 19","0":"Feb 20, 19","s_close":"30.64","1":"30.64"},{"s_date":"Feb 21, 19","0":"Feb 21, 19","s_close":"30.04","1":"30.04"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"29.61","1":"29.61"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"29.35","1":"29.35"},{"s_date":"Feb 26, 19","0":"Feb 26, 19","s_close":"27.89","1":"27.89"},{"s_date":"Feb 27, 19","0":"Feb 27, 19","s_close":"27.19","1":"27.19"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"27.85","1":"27.85"},{"s_date":"Mar 01, 19","0":"Mar 01, 19","s_close":"28.96","1":"28.96"},{"s_date":"Mar 04, 19","0":"Mar 04, 19","s_close":"30.40","1":"30.40"},{"s_date":"Mar 05, 19","0":"Mar 05, 19","s_close":"31.41","1":"31.41"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"31.02","1":"31.02"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"30.72","1":"30.72"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"30.03","1":"30.03"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"29.85","1":"29.85"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"30.01","1":"30.01"},{"s_date":"Mar 13, 19","0":"Mar 13, 19","s_close":"29.80","1":"29.80"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"29.39","1":"29.39"},{"s_date":"Mar 15, 19","0":"Mar 15, 19","s_close":"29.09","1":"29.09"},{"s_date":"Mar 18, 19","0":"Mar 18, 19","s_close":"29.45","1":"29.45"},{"s_date":"Mar 19, 19","0":"Mar 19, 19","s_close":"29.07","1":"29.07"},{"s_date":"Mar 20, 19","0":"Mar 20, 19","s_close":"28.83","1":"28.83"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"28.51","1":"28.51"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"29.28","1":"29.28"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"29.11","1":"29.11"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"30.00","1":"30.00"},{"s_date":"Mar 27, 19","0":"Mar 27, 19","s_close":"31.50","1":"31.50"},{"s_date":"Mar 28, 19","0":"Mar 28, 19","s_close":"32.95","1":"32.95"},{"s_date":"Mar 29, 19","0":"Mar 29, 19","s_close":"34.45","1":"34.45"},{"s_date":"Apr 01, 19","0":"Apr 01, 19","s_close":"33.78","1":"33.78"},{"s_date":"Apr 02, 19","0":"Apr 02, 19","s_close":"33.81","1":"33.81"},{"s_date":"Apr 03, 19","0":"Apr 03, 19","s_close":"33.49","1":"33.49"},{"s_date":"Apr 04, 19","0":"Apr 04, 19","s_close":"31.84","1":"31.84"},{"s_date":"Apr 05, 19","0":"Apr 05, 19","s_close":"30.45","1":"30.45"},{"s_date":"Apr 08, 19","0":"Apr 08, 19","s_close":"29.42","1":"29.42"},{"s_date":"Apr 09, 19","0":"Apr 09, 19","s_close":"30.83","1":"30.83"},{"s_date":"Apr 10, 19","0":"Apr 10, 19","s_close":"30.38","1":"30.38"},{"s_date":"Apr 11, 19","0":"Apr 11, 19","s_close":"29.71","1":"29.71"},{"s_date":"Apr 12, 19","0":"Apr 12, 19","s_close":"30.80","1":"30.80"},{"s_date":"Apr 15, 19","0":"Apr 15, 19","s_close":"30.99","1":"30.99"},{"s_date":"Apr 16, 19","0":"Apr 16, 19","s_close":"30.53","1":"30.53"},{"s_date":"Apr 17, 19","0":"Apr 17, 19","s_close":"29.29","1":"29.29"},{"s_date":"Apr 18, 19","0":"Apr 18, 19","s_close":"29.41","1":"29.41"},{"s_date":"Apr 19, 19","0":"Apr 19, 19","s_close":"30.08","1":"30.08"},{"s_date":"Apr 22, 19","0":"Apr 22, 19","s_close":"29.20","1":"29.20"},{"s_date":"Apr 23, 19","0":"Apr 23, 19","s_close":"29.11","1":"29.11"},{"s_date":"Apr 24, 19","0":"Apr 24, 19","s_close":"30.39","1":"30.39"},{"s_date":"Apr 25, 19","0":"Apr 25, 19","s_close":"29.87","1":"29.87"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"29.55","1":"29.55"},{"s_date":"Apr 29, 19","0":"Apr 29, 19","s_close":"29.99","1":"29.99"},{"s_date":"Apr 30, 19","0":"Apr 30, 19","s_close":"30.66","1":"30.66"},{"s_date":"May 02, 19","0":"May 02, 19","s_close":"29.71","1":"29.71"},{"s_date":"May 03, 19","0":"May 03, 19","s_close":"28.77","1":"28.77"},{"s_date":"May 06, 19","0":"May 06, 19","s_close":"27.62","1":"27.62"},{"s_date":"May 07, 19","0":"May 07, 19","s_close":"27.47","1":"27.47"},{"s_date":"May 08, 19","0":"May 08, 19","s_close":"27.37","1":"27.37"},{"s_date":"May 09, 19","0":"May 09, 19","s_close":"26.07","1":"26.07"},{"s_date":"May 10, 19","0":"May 10, 19","s_close":"24.86","1":"24.86"},{"s_date":"May 13, 19","0":"May 13, 19","s_close":"23.94","1":"23.94"},{"s_date":"May 14, 19","0":"May 14, 19","s_close":"24.66","1":"24.66"},{"s_date":"May 15, 19","0":"May 15, 19","s_close":"25.89","1":"25.89"},{"s_date":"May 16, 19","0":"May 16, 19","s_close":"25.51","1":"25.51"},{"s_date":"May 17, 19","0":"May 17, 19","s_close":"24.24","1":"24.24"},{"s_date":"May 20, 19","0":"May 20, 19","s_close":"24.40","1":"24.40"},{"s_date":"May 21, 19","0":"May 21, 19","s_close":"24.58","1":"24.58"},{"s_date":"May 22, 19","0":"May 22, 19","s_close":"25.80","1":"25.80"},{"s_date":"May 23, 19","0":"May 23, 19","s_close":"27.09","1":"27.09"},{"s_date":"May 24, 19","0":"May 24, 19","s_close":"26.90","1":"26.90"},{"s_date":"May 27, 19","0":"May 27, 19","s_close":"28.09","1":"28.09"},{"s_date":"May 28, 19","0":"May 28, 19","s_close":"29.03","1":"29.03"},{"s_date":"May 29, 19","0":"May 29, 19","s_close":"30.22","1":"30.22"},{"s_date":"May 30, 19","0":"May 30, 19","s_close":"30.64","1":"30.64"},{"s_date":"Jun 03, 19","0":"Jun 03, 19","s_close":"29.58","1":"29.58"},{"s_date":"Jun 10, 19","0":"Jun 10, 19","s_close":"28.77","1":"28.77"},{"s_date":"Jun 11, 19","0":"Jun 11, 19","s_close":"28.43","1":"28.43"},{"s_date":"Jun 12, 19","0":"Jun 12, 19","s_close":"27.98","1":"27.98"},{"s_date":"Jun 13, 19","0":"Jun 13, 19","s_close":"28.28","1":"28.28"},{"s_date":"Jun 14, 19","0":"Jun 14, 19","s_close":"28.65","1":"28.65"},{"s_date":"Jun 17, 19","0":"Jun 17, 19","s_close":"27.64","1":"27.64"},{"s_date":"Jun 18, 19","0":"Jun 18, 19","s_close":"27.52","1":"27.52"},{"s_date":"Jun 19, 19","0":"Jun 19, 19","s_close":"27.72","1":"27.72"},{"s_date":"Jun 20, 19","0":"Jun 20, 19","s_close":"27.64","1":"27.64"},{"s_date":"Jun 21, 19","0":"Jun 21, 19","s_close":"27.41","1":"27.41"},{"s_date":"Jun 24, 19","0":"Jun 24, 19","s_close":"26.90","1":"26.90"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"26.76","1":"26.76"},{"s_date":"Jun 26, 19","0":"Jun 26, 19","s_close":"26.59","1":"26.59"},{"s_date":"Jun 27, 19","0":"Jun 27, 19","s_close":"26.60","1":"26.60"},{"s_date":"Jun 28, 19","0":"Jun 28, 19","s_close":"27.02","1":"27.02"},{"s_date":"Jul 01, 19","0":"Jul 01, 19","s_close":"26.88","1":"26.88"},{"s_date":"Jul 02, 19","0":"Jul 02, 19","s_close":"27.13","1":"27.13"},{"s_date":"Jul 03, 19","0":"Jul 03, 19","s_close":"27.31","1":"27.31"},{"s_date":"Jul 04, 19","0":"Jul 04, 19","s_close":"26.82","1":"26.82"},{"s_date":"Jul 05, 19","0":"Jul 05, 19","s_close":"26.62","1":"26.62"},{"s_date":"Jul 08, 19","0":"Jul 08, 19","s_close":"27.05","1":"27.05"},{"s_date":"Jul 09, 19","0":"Jul 09, 19","s_close":"26.98","1":"26.98"},{"s_date":"Jul 10, 19","0":"Jul 10, 19","s_close":"26.63","1":"26.63"},{"s_date":"Jul 11, 19","0":"Jul 11, 19","s_close":"26.52","1":"26.52"},{"s_date":"Jul 12, 19","0":"Jul 12, 19","s_close":"25.85","1":"25.85"},{"s_date":"Jul 15, 19","0":"Jul 15, 19","s_close":"24.56","1":"24.56"},{"s_date":"Jul 16, 19","0":"Jul 16, 19","s_close":"24.03","1":"24.03"},{"s_date":"Jul 17, 19","0":"Jul 17, 19","s_close":"23.75","1":"23.75"},{"s_date":"Jul 18, 19","0":"Jul 18, 19","s_close":"22.65","1":"22.65"},{"s_date":"Jul 19, 19","0":"Jul 19, 19","s_close":"23.14","1":"23.14"},{"s_date":"Jul 22, 19","0":"Jul 22, 19","s_close":"23.70","1":"23.70"},{"s_date":"Jul 23, 19","0":"Jul 23, 19","s_close":"23.74","1":"23.74"},{"s_date":"Jul 24, 19","0":"Jul 24, 19","s_close":"23.35","1":"23.35"},{"s_date":"Jul 25, 19","0":"Jul 25, 19","s_close":"23.03","1":"23.03"},{"s_date":"Jul 26, 19","0":"Jul 26, 19","s_close":"22.51","1":"22.51"},{"s_date":"Jul 29, 19","0":"Jul 29, 19","s_close":"22.78","1":"22.78"},{"s_date":"Jul 30, 19","0":"Jul 30, 19","s_close":"23.16","1":"23.16"},{"s_date":"Jul 31, 19","0":"Jul 31, 19","s_close":"23.90","1":"23.90"},{"s_date":"Aug 01, 19","0":"Aug 01, 19","s_close":"23.72","1":"23.72"},{"s_date":"Aug 02, 19","0":"Aug 02, 19","s_close":"23.05","1":"23.05"},{"s_date":"Aug 05, 19","0":"Aug 05, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 06, 19","0":"Aug 06, 19","s_close":"23.01","1":"23.01"},{"s_date":"Aug 07, 19","0":"Aug 07, 19","s_close":"21.98","1":"21.98"},{"s_date":"Aug 08, 19","0":"Aug 08, 19","s_close":"21.25","1":"21.25"},{"s_date":"Aug 09, 19","0":"Aug 09, 19","s_close":"21.31","1":"21.31"},{"s_date":"Aug 16, 19","0":"Aug 16, 19","s_close":"20.53","1":"20.53"},{"s_date":"Aug 19, 19","0":"Aug 19, 19","s_close":"21.27","1":"21.27"},{"s_date":"Aug 20, 19","0":"Aug 20, 19","s_close":"21.59","1":"21.59"},{"s_date":"Aug 21, 19","0":"Aug 21, 19","s_close":"22.35","1":"22.35"},{"s_date":"Aug 22, 19","0":"Aug 22, 19","s_close":"23.46","1":"23.46"},{"s_date":"Aug 23, 19","0":"Aug 23, 19","s_close":"23.27","1":"23.27"},{"s_date":"Aug 26, 19","0":"Aug 26, 19","s_close":"22.45","1":"22.45"},{"s_date":"Aug 27, 19","0":"Aug 27, 19","s_close":"22.48","1":"22.48"},{"s_date":"Aug 28, 19","0":"Aug 28, 19","s_close":"23.00","1":"23.00"},{"s_date":"Aug 29, 19","0":"Aug 29, 19","s_close":"22.60","1":"22.60"},{"s_date":"Aug 30, 19","0":"Aug 30, 19","s_close":"22.52","1":"22.52"},{"s_date":"Sep 02, 19","0":"Sep 02, 19","s_close":"23.00","1":"23.00"},{"s_date":"Sep 03, 19","0":"Sep 03, 19","s_close":"22.80","1":"22.80"},{"s_date":"Sep 04, 19","0":"Sep 04, 19","s_close":"23.41","1":"23.41"},{"s_date":"Sep 05, 19","0":"Sep 05, 19","s_close":"22.34","1":"22.34"},{"s_date":"Sep 06, 19","0":"Sep 06, 19","s_close":"21.96","1":"21.96"},{"s_date":"Sep 11, 19","0":"Sep 11, 19","s_close":"21.50","1":"21.50"},{"s_date":"Sep 12, 19","0":"Sep 12, 19","s_close":"21.05","1":"21.05"},{"s_date":"Sep 13, 19","0":"Sep 13, 19","s_close":"21.19","1":"21.19"},{"s_date":"Sep 16, 19","0":"Sep 16, 19","s_close":"21.47","1":"21.47"},{"s_date":"Sep 17, 19","0":"Sep 17, 19","s_close":"22.10","1":"22.10"},{"s_date":"Sep 18, 19","0":"Sep 18, 19","s_close":"22.30","1":"22.30"},{"s_date":"Sep 19, 19","0":"Sep 19, 19","s_close":"23.41","1":"23.41"},{"s_date":"Sep 20, 19","0":"Sep 20, 19","s_close":"23.43","1":"23.43"},{"s_date":"Sep 23, 19","0":"Sep 23, 19","s_close":"22.34","1":"22.34"},{"s_date":"Sep 24, 19","0":"Sep 24, 19","s_close":"23.12","1":"23.12"},{"s_date":"Sep 25, 19","0":"Sep 25, 19","s_close":"23.06","1":"23.06"},{"s_date":"Sep 26, 19","0":"Sep 26, 19","s_close":"23.50","1":"23.50"},{"s_date":"Sep 27, 19","0":"Sep 27, 19","s_close":"23.50","1":"23.50"},{"s_date":"Sep 30, 19","0":"Sep 30, 19","s_close":"23.55","1":"23.55"},{"s_date":"Oct 01, 19","0":"Oct 01, 19","s_close":"24.00","1":"24.00"},{"s_date":"Oct 02, 19","0":"Oct 02, 19","s_close":"24.25","1":"24.25"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"24.60","1":"24.60"},{"s_date":"Oct 04, 19","0":"Oct 04, 19","s_close":"25.50","1":"25.50"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"25.64","1":"25.64"},{"s_date":"Oct 08, 19","0":"Oct 08, 19","s_close":"25.47","1":"25.47"},{"s_date":"Oct 09, 19","0":"Oct 09, 19","s_close":"25.89","1":"25.89"},{"s_date":"Oct 10, 19","0":"Oct 10, 19","s_close":"25.73","1":"25.73"},{"s_date":"Oct 11, 19","0":"Oct 11, 19","s_close":"25.28","1":"25.28"},{"s_date":"Oct 14, 19","0":"Oct 14, 19","s_close":"25.28","1":"25.28"},{"s_date":"Oct 15, 19","0":"Oct 15, 19","s_close":"24.66","1":"24.66"},{"s_date":"Oct 16, 19","0":"Oct 16, 19","s_close":"24.55","1":"24.55"},{"s_date":"Oct 17, 19","0":"Oct 17, 19","s_close":"23.72","1":"23.72"},{"s_date":"Oct 18, 19","0":"Oct 18, 19","s_close":"23.70","1":"23.70"},{"s_date":"Oct 21, 19","0":"Oct 21, 19","s_close":"22.65","1":"22.65"},{"s_date":"Oct 22, 19","0":"Oct 22, 19","s_close":"22.93","1":"22.93"},{"s_date":"Oct 23, 19","0":"Oct 23, 19","s_close":"23.40","1":"23.40"},{"s_date":"Oct 24, 19","0":"Oct 24, 19","s_close":"23.52","1":"23.52"},{"s_date":"Oct 25, 19","0":"Oct 25, 19","s_close":"24.25","1":"24.25"},{"s_date":"Oct 28, 19","0":"Oct 28, 19","s_close":"24.27","1":"24.27"},{"s_date":"Oct 29, 19","0":"Oct 29, 19","s_close":"23.76","1":"23.76"},{"s_date":"Oct 30, 19","0":"Oct 30, 19","s_close":"23.65","1":"23.65"},{"s_date":"Oct 31, 19","0":"Oct 31, 19","s_close":"23.80","1":"23.80"},{"s_date":"Nov 01, 19","0":"Nov 01, 19","s_close":"23.28","1":"23.28"},{"s_date":"Nov 04, 19","0":"Nov 04, 19","s_close":"23.70","1":"23.70"},{"s_date":"Nov 05, 19","0":"Nov 05, 19","s_close":"24.88","1":"24.88"},{"s_date":"Nov 06, 19","0":"Nov 06, 19","s_close":"24.74","1":"24.74"},{"s_date":"Nov 07, 19","0":"Nov 07, 19","s_close":"25.04","1":"25.04"},{"s_date":"Nov 08, 19","0":"Nov 08, 19","s_close":"24.27","1":"24.27"},{"s_date":"Nov 11, 19","0":"Nov 11, 19","s_close":"25.13","1":"25.13"},{"s_date":"Nov 12, 19","0":"Nov 12, 19","s_close":"25.17","1":"25.17"},{"s_date":"Nov 13, 19","0":"Nov 13, 19","s_close":"25.25","1":"25.25"},{"s_date":"Nov 14, 19","0":"Nov 14, 19","s_close":"25.22","1":"25.22"},{"s_date":"Nov 15, 19","0":"Nov 15, 19","s_close":"25.12","1":"25.12"},{"s_date":"Nov 18, 19","0":"Nov 18, 19","s_close":"25.82","1":"25.82"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"26.79","1":"26.79"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"26.54","1":"26.54"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"25.22","1":"25.22"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"24.63","1":"24.63"},{"s_date":"Nov 25, 19","0":"Nov 25, 19","s_close":"25.66","1":"25.66"},{"s_date":"Nov 26, 19","0":"Nov 26, 19","s_close":"26.89","1":"26.89"},{"s_date":"Nov 27, 19","0":"Nov 27, 19","s_close":"27.16","1":"27.16"},{"s_date":"Nov 28, 19","0":"Nov 28, 19","s_close":"27.01","1":"27.01"},{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"26.66","1":"26.66"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.97","1":"26.97"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.65","1":"27.65"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"28.27","1":"28.27"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.70","1":"28.70"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"27.86","1":"27.86"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"26.99","1":"26.99"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"27.28","1":"27.28"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"28.25","1":"28.25"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"28.31","1":"28.31"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"28.59","1":"28.59"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"27.76","1":"27.76"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"26.69","1":"26.69"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"25.50","1":"25.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.04","1":"25.04"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"24.11","1":"24.11"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.31","1":"25.31"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"26.04","1":"26.04"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.56","1":"25.56"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.81","1":"25.81"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"25.69","1":"25.69"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"26.65","1":"26.65"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"27.39","1":"27.39"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"26.77","1":"26.77"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"25.45","1":"25.45"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.72","1":"25.72"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.13","1":"25.13"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"26.26","1":"26.26"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"26.80","1":"26.80"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"27.67","1":"27.67"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"27.30","1":"27.30"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"27.41","1":"27.41"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"27.21","1":"27.21"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"28.30","1":"28.30"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"28.29","1":"28.29"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"28.05","1":"28.05"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"27.59","1":"27.59"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"27.98","1":"27.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"27.18","1":"27.18"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"26.97","1":"26.97"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"26.13","1":"26.13"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.73","1":"25.73"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"26.02","1":"26.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"24.46","1":"24.46"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"23.02","1":"23.02"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"23.00","1":"23.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"22.82","1":"22.82"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"23.49","1":"23.49"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"23.48","1":"23.48"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"22.51","1":"22.51"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"21.67","1":"21.67"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"21.23","1":"21.23"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"21.99","1":"21.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"21.85","1":"21.85"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"21.99","1":"21.99"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"21.24","1":"21.24"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"21.17","1":"21.17"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"20.85","1":"20.85"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"20.40","1":"20.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"20.07","1":"20.07"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"20.62","1":"20.62"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"20.49","1":"20.49"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"20.50","1":"20.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"21.03","1":"21.03"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"20.62","1":"20.62"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"20.39","1":"20.39"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"20.63","1":"20.63"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"20.26","1":"20.26"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"19.31","1":"19.31"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"18.82","1":"18.82"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"17.41","1":"17.41"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"16.64","1":"16.64"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"15.40","1":"15.40"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"15.41","1":"15.41"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"16.00","1":"16.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"14.83","1":"14.83"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"14.27","1":"14.27"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"14.54","1":"14.54"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"14.56","1":"14.56"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"14.12","1":"14.12"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"14.91","1":"14.91"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"15.75","1":"15.75"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"16.93","1":"16.93"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"18.19","1":"18.19"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"18.83","1":"18.83"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"19.98","1":"19.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"20.90","1":"20.90"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"20.99","1":"20.99"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"20.79","1":"20.79"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"19.31","1":"19.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"19.20","1":"19.20"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"19.45","1":"19.45"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"19.68","1":"19.68"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.15","1":"21.15"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.62","1":"21.62"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.43","1":"20.43"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"20.28","1":"20.28"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"20.02","1":"20.02"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"19.69","1":"19.69"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"19.17","1":"19.17"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"18.90","1":"18.90"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"18.86","1":"18.86"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"18.62","1":"18.62"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"18.96","1":"18.96"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"18.99","1":"18.99"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"18.64","1":"18.64"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"18.76","1":"18.76"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"18.62","1":"18.62"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"18.87","1":"18.87"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"18.76","1":"18.76"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"19.90","1":"19.90"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"20.10","1":"20.10"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"20.34","1":"20.34"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"20.52","1":"20.52"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"20.36","1":"20.36"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"20.35","1":"20.35"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"20.36","1":"20.36"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"20.35","1":"20.35"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"20.70","1":"20.70"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"20.40","1":"20.40"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"20.09","1":"20.09"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"19.69","1":"19.69"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"19.76","1":"19.76"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"19.72","1":"19.72"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"19.87","1":"19.87"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.45","1":"20.45"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"20.09","1":"20.09"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.76","1":"19.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"19.57","1":"19.57"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"19.86","1":"19.86"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"19.74","1":"19.74"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"19.97","1":"19.97"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"19.53","1":"19.53"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"19.19","1":"19.19"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"19.78","1":"19.78"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"19.94","1":"19.94"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"19.67","1":"19.67"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"19.72","1":"19.72"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"19.30","1":"19.30"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"19.06","1":"19.06"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"19.50","1":"19.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"19.49","1":"19.49"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"19.48","1":"19.48"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"19.53","1":"19.53"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"19.54","1":"19.54"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"20.53","1":"20.53"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"20.83","1":"20.83"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"21.10","1":"21.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.07","1":"21.07"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"20.73","1":"20.73"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"21.69","1":"21.69"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"21.73","1":"21.73"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.82","1":"21.82"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"21.78","1":"21.78"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"21.42","1":"21.42"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"21.17","1":"21.17"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"20.93","1":"20.93"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"21.47","1":"21.47"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"21.95","1":"21.95"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"21.72","1":"21.72"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"21.50","1":"21.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"21.55","1":"21.55"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"20.77","1":"20.77"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"20.80","1":"20.80"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"20.38","1":"20.38"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"20.74","1":"20.74"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"21.14","1":"21.14"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"21.25","1":"21.25"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"22.79","1":"22.79"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.21","1":"24.21"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"22.94","1":"22.94"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"23.10","1":"23.10"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"22.78","1":"22.78"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"22.79","1":"22.79"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"22.50","1":"22.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.18","1":"22.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"22.09","1":"22.09"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"22.28","1":"22.28"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"22.83","1":"22.83"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"22.74","1":"22.74"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"22.54","1":"22.54"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"22.76","1":"22.76"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.16","1":"25.16"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"25.36","1":"25.36"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"25.53","1":"25.53"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"24.61","1":"24.61"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"25.01","1":"25.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.93","1":"23.93"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"24.40","1":"24.40"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"25.06","1":"25.06"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"24.39","1":"24.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"24.35","1":"24.35"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"24.23","1":"24.23"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"25.18","1":"25.18"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"25.18","1":"25.18"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"24.34","1":"24.34"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"23.89","1":"23.89"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"23.20","1":"23.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"23.36","1":"23.36"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"22.89","1":"22.89"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"22.53","1":"22.53"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"21.72","1":"21.72"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"21.17","1":"21.17"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"20.77","1":"20.77"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"19.79","1":"19.79"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"19.94","1":"19.94"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"20.44","1":"20.44"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"20.46","1":"20.46"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"20.93","1":"20.93"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"21.95","1":"21.95"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"21.51","1":"21.51"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"21.75","1":"21.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"21.47","1":"21.47"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"21.51","1":"21.51"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"21.54","1":"21.54"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"22.68","1":"22.68"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.37","1":"23.37"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"22.53","1":"22.53"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"22.00","1":"22.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"22.24","1":"22.24"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"21.93","1":"21.93"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"20.29","1":"20.29"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"19.22","1":"19.22"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"20.47","1":"20.47"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"20.03","1":"20.03"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"20.23","1":"20.23"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"20.16","1":"20.16"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"20.05","1":"20.05"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"20.15","1":"20.15"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"20.02","1":"20.02"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"19.80","1":"19.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"20.01","1":"20.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"19.66","1":"19.66"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"19.75","1":"19.75"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"19.55","1":"19.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"19.61","1":"19.61"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"19.61","1":"19.61"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"19.06","1":"19.06"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.02","1":"19.02"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"19.41","1":"19.41"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"19.59","1":"19.59"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"20.17","1":"20.17"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"19.80","1":"19.80"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"20.39","1":"20.39"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"21.84","1":"21.84"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.19","1":"23.19"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"23.53","1":"23.53"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"23.46","1":"23.46"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.24","1":"23.24"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"22.72","1":"22.72"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"22.80","1":"22.80"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"22.55","1":"22.55"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"22.45","1":"22.45"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"22.60","1":"22.60"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.50","1":"23.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"24.41","1":"24.41"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.41","1":"23.41"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"23.15","1":"23.15"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.60","1":"22.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"22.58","1":"22.58"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"24.27","1":"24.27"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.09","1":"26.09"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"25.44","1":"25.44"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"25.35","1":"25.35"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"25.26","1":"25.26"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"24.89","1":"24.89"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"24.26","1":"24.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"24.45","1":"24.45"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"24.24","1":"24.24"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"23.76","1":"23.76"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"24.01","1":"24.01"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"23.95","1":"23.95"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"24.47","1":"24.47"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"24.17","1":"24.17"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"23.71","1":"23.71"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"24.28","1":"24.28"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"26.10","1":"26.10"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"26.13","1":"26.13"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"25.61","1":"25.61"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"25.61","1":"25.61"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"26.07","1":"26.07"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"26.17","1":"26.17"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"25.52","1":"25.52"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.86","1":"25.86"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"25.98","1":"25.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"26.37","1":"26.37"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.40","1":"26.40"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.99","1":"27.99"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.70","1":"27.70"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"27.80","1":"27.80"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.06","1":"27.06"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.25","1":"26.25"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"27.13","1":"27.13"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"26.51","1":"26.51"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"26.40","1":"26.40"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"24.90","1":"24.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.47","1":"25.47"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"24.98","1":"24.98"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.70","1":"24.70"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"23.99","1":"23.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"23.78","1":"23.78"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"23.07","1":"23.07"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"23.99","1":"23.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"23.85","1":"23.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"23.04","1":"23.04"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"23.25","1":"23.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"22.43","1":"22.43"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"21.42","1":"21.42"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"21.03","1":"21.03"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"21.98","1":"21.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"23.52","1":"23.52"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"25.28","1":"25.28"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"24.04","1":"24.04"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"24.29","1":"24.29"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.61","1":"23.61"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"24.03","1":"24.03"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.88","1":"23.88"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.64","1":"23.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"22.81","1":"22.81"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.42","1":"23.42"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"24.14","1":"24.14"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"24.28","1":"24.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.52","1":"23.52"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.43","1":"23.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.41","1":"23.41"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.52","1":"23.52"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.73","1":"23.73"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.04","1":"24.04"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.14","1":"24.14"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.82","1":"24.82"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"24.51","1":"24.51"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"24.77","1":"24.77"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"24.21","1":"24.21"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.37","1":"24.37"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"23.98","1":"23.98"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"23.03","1":"23.03"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"23.52","1":"23.52"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"23.54","1":"23.54"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"23.30","1":"23.30"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"23.50","1":"23.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"23.74","1":"23.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"23.90","1":"23.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"24.40","1":"24.40"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"25.53","1":"25.53"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"24.96","1":"24.96"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"25.03","1":"25.03"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"24.68","1":"24.68"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"24.35","1":"24.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"24.58","1":"24.58"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"24.29","1":"24.29"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"24.05","1":"24.05"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"25.60","1":"25.60"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"27.45","1":"27.45"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"27.38","1":"27.38"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"28.13","1":"28.13"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"28.95","1":"28.95"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"29.16","1":"29.16"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"30.46","1":"30.46"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"30.91","1":"30.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"29.75","1":"29.75"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"30.17","1":"30.17"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"31.44","1":"31.44"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"32.76","1":"32.76"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"34.10","1":"34.10"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"36.45","1":"36.45"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"36.83","1":"36.83"},{"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":"36.49","1":"36.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"39.22","1":"39.22"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"38.48","1":"38.48"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"37.14","1":"37.14"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"36.56","1":"36.56"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"35.53","1":"35.53"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"38.19","1":"38.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"41.05","1":"41.05"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"41.20","1":"41.20"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"41.76","1":"41.76"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"38.87","1":"38.87"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"38.66","1":"38.66"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"38.42","1":"38.42"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"37.14","1":"37.14"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"38.68","1":"38.68"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"37.18","1":"37.18"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"37.17","1":"37.17"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"36.63","1":"36.63"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"38.71","1":"38.71"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"39.16","1":"39.16"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"38.65","1":"38.65"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"38.36","1":"38.36"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"36.99","1":"36.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"36.73","1":"36.73"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"36.35","1":"36.35"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"35.15","1":"35.15"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"34.78","1":"34.78"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"35.17","1":"35.17"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"36.76","1":"36.76"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"39.51","1":"39.51"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"40.84","1":"40.84"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"40.09","1":"40.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"40.39","1":"40.39"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.35","1":"43.35"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"43.06","1":"43.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"41.75","1":"41.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"43.18","1":"43.18"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"44.59","1":"44.59"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"43.57","1":"43.57"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"43.83","1":"43.83"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"42.71","1":"42.71"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"44.12","1":"44.12"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"46.01","1":"46.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"47.87","1":"47.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"47.61","1":"47.61"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"46.02","1":"46.02"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"45.39","1":"45.39"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"42.52","1":"42.52"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.37","1":"41.37"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"41.11","1":"41.11"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.79","1":"40.79"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"40.52","1":"40.52"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"37.49","1":"37.49"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"34.97","1":"34.97"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"34.20","1":"34.20"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"32.28","1":"32.28"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"33.80","1":"33.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"33.38","1":"33.38"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"31.70","1":"31.70"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"30.14","1":"30.14"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"29.15","1":"29.15"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"28.98","1":"28.98"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"28.61","1":"28.61"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"27.75","1":"27.75"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"29.83","1":"29.83"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"30.10","1":"30.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"30.63","1":"30.63"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"31.64","1":"31.64"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"30.80","1":"30.80"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"30.31","1":"30.31"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"30.24","1":"30.24"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"30.50","1":"30.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"25.26","1":"25.26"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"27.61","1":"27.61"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"27.99","1":"27.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"27.30","1":"27.30"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"28.33","1":"28.33"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"28.98","1":"28.98"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"28.50","1":"28.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"29.15","1":"29.15"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"28.99","1":"28.99"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"27.70","1":"27.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.49","1":"27.49"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"27.57","1":"27.57"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"28.20","1":"28.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"28.10","1":"28.10"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"28.48","1":"28.48"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"30.45","1":"30.45"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"31.72","1":"31.72"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.35","1":"30.35"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"29.03","1":"29.03"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"29.65","1":"29.65"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"28.45","1":"28.45"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.24","1":"29.24"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"28.17","1":"28.17"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"28.10","1":"28.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"27.03","1":"27.03"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"27.15","1":"27.15"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"26.97","1":"26.97"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"27.25","1":"27.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"28.01","1":"28.01"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"27.75","1":"27.75"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"27.90","1":"27.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"25.93","1":"25.93"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"26.50","1":"26.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"27.50","1":"27.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"28.20","1":"28.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"28.59","1":"28.59"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"28.25","1":"28.25"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"28.00","1":"28.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"28.16","1":"28.16"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"29.00","1":"29.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"28.50","1":"28.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"28.74","1":"28.74"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"32.65","1":"32.65"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.58","1":"31.58"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.70","1":"31.70"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"30.70","1":"30.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"30.15","1":"30.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"30.27","1":"30.27"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"30.76","1":"30.76"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"31.01","1":"31.01"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"32.80","1":"32.80"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"33.01","1":"33.01"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"32.35","1":"32.35"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"31.75","1":"31.75"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"31.44","1":"31.44"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"30.48","1":"30.48"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"29.85","1":"29.85"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"29.80","1":"29.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"30.15","1":"30.15"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"29.99","1":"29.99"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"29.30","1":"29.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"29.75","1":"29.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"29.62","1":"29.62"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"29.60","1":"29.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"29.60","1":"29.60"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"29.32","1":"29.32"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"29.45","1":"29.45"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"28.92","1":"28.92"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"28.40","1":"28.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"28.49","1":"28.49"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"28.45","1":"28.45"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"28.01","1":"28.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"28.60","1":"28.60"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"28.75","1":"28.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.70","1":"29.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"30.95","1":"30.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"29.00","1":"29.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"30.89","1":"30.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"30.21","1":"30.21"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"29.75","1":"29.75"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"28.40","1":"28.40"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"29.00","1":"29.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"26.51","1":"26.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.80","1":"26.80"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"26.60","1":"26.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"27.15","1":"27.15"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"26.60","1":"26.60"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.08","1":"27.08"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"29.53","1":"29.53"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"30.55","1":"30.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"31.55","1":"31.55"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"36.50","1":"36.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"34.85","1":"34.85"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"35.40","1":"35.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"37.62","1":"37.62"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"35.30","1":"35.30"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"35.40","1":"35.40"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"36.50","1":"36.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"35.49","1":"35.49"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"34.90","1":"34.90"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"33.25","1":"33.25"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"34.48","1":"34.48"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"32.21","1":"32.21"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"31.18","1":"31.18"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"32.52","1":"32.52"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"31.99","1":"31.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"28.75","1":"28.75"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.95","1":"29.95"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.45","1":"30.45"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"29.25","1":"29.25"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"29.11","1":"29.11"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"30.88","1":"30.88"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"30.10","1":"30.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"28.55","1":"28.55"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"27.55","1":"27.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"28.02","1":"28.02"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"27.55","1":"27.55"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"26.10","1":"26.10"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.75","1":"25.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"29.30","1":"29.30"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"28.51","1":"28.51"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"27.77","1":"27.77"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.38","1":"26.38"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"26.10","1":"26.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"25.53","1":"25.53"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"24.79","1":"24.79"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"24.92","1":"24.92"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"25.30","1":"25.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"24.80","1":"24.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"25.35","1":"25.35"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"26.16","1":"26.16"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"26.63","1":"26.63"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"26.37","1":"26.37"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"26.10","1":"26.10"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"26.49","1":"26.49"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"25.01","1":"25.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"25.48","1":"25.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"24.87","1":"24.87"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"24.98","1":"24.98"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"24.94","1":"24.94"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"24.15","1":"24.15"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.45","1":"24.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"26.91","1":"26.91"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"26.80","1":"26.80"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"28.49","1":"28.49"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"29.70","1":"29.70"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"31.22","1":"31.22"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"33.56","1":"33.56"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"34.80","1":"34.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.65","1":"34.65"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"37.50","1":"37.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"37.31","1":"37.31"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"37.37","1":"37.37"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"38.35","1":"38.35"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"37.55","1":"37.55"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"38.72","1":"38.72"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"39.00","1":"39.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"39.49","1":"39.49"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"37.74","1":"37.74"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.71","1":"36.71"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"37.10","1":"37.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"38.25","1":"38.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"38.10","1":"38.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"36.90","1":"36.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"35.20","1":"35.20"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"35.30","1":"35.30"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"34.59","1":"34.59"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"37.55","1":"37.55"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"39.34","1":"39.34"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.41","1":"35.41"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"35.25","1":"35.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"34.60","1":"34.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"34.90","1":"34.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"33.99","1":"33.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"33.98","1":"33.98"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"33.75","1":"33.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"33.41","1":"33.41"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"32.99","1":"32.99"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"33.01","1":"33.01"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"33.70","1":"33.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"34.15","1":"34.15"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"34.63","1":"34.63"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"35.40","1":"35.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"35.30","1":"35.30"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"33.65","1":"33.65"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"33.26","1":"33.26"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"34.25","1":"34.25"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"33.50","1":"33.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"33.99","1":"33.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"33.80","1":"33.80"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"34.80","1":"34.80"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"36.00","1":"36.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"35.98","1":"35.98"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"35.50","1":"35.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"33.04","1":"33.04"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"33.75","1":"33.75"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"34.65","1":"34.65"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"34.10","1":"34.10"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"34.40","1":"34.40"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"33.15","1":"33.15"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"33.90","1":"33.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"33.98","1":"33.98"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"33.98","1":"33.98"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"32.50","1":"32.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"31.20","1":"31.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"31.00","1":"31.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"30.50","1":"30.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"30.01","1":"30.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"32.02","1":"32.02"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"33.02","1":"33.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"35.55","1":"35.55"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"35.01","1":"35.01"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"36.50","1":"36.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"34.51","1":"34.51"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"33.00","1":"33.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"32.60","1":"32.60"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"33.35","1":"33.35"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"34.10","1":"34.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"35.49","1":"35.49"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"34.50","1":"34.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"35.50","1":"35.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"34.50","1":"34.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"34.48","1":"34.48"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"33.90","1":"33.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"34.50","1":"34.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"34.09","1":"34.09"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"30.99","1":"30.99"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"30.85","1":"30.85"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"30.40","1":"30.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"30.39","1":"30.39"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"28.99","1":"28.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"28.60","1":"28.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"28.43","1":"28.43"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"28.50","1":"28.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"30.34","1":"30.34"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"30.26","1":"30.26"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"29.20","1":"29.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"28.99","1":"28.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"29.55","1":"29.55"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"29.50","1":"29.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"30.50","1":"30.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"30.00","1":"30.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"29.72","1":"29.72"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"29.49","1":"29.49"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"29.01","1":"29.01"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"28.75","1":"28.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"29.50","1":"29.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"28.62","1":"28.62"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"28.69","1":"28.69"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"29.25","1":"29.25"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"29.23","1":"29.23"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"29.04","1":"29.04"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"28.15","1":"28.15"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"28.31","1":"28.31"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"29.25","1":"29.25"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"28.27","1":"28.27"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"28.30","1":"28.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.64","1":"29.64"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"29.01","1":"29.01"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"28.62","1":"28.62"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.94","1":"28.94"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"28.03","1":"28.03"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"27.51","1":"27.51"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"28.35","1":"28.35"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"26.78","1":"26.78"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"26.30","1":"26.30"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"27.23","1":"27.23"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"27.75","1":"27.75"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"27.54","1":"27.54"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.25","1":"28.25"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"28.41","1":"28.41"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"29.69","1":"29.69"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"30.45","1":"30.45"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"30.23","1":"30.23"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"30.40","1":"30.40"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"30.95","1":"30.95"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"30.25","1":"30.25"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"30.05","1":"30.05"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.52","1":"30.52"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"30.25","1":"30.25"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"30.19","1":"30.19"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"30.11","1":"30.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"30.01","1":"30.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"31.20","1":"31.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"31.50","1":"31.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"30.88","1":"30.88"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"32.37","1":"32.37"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"34.80","1":"34.80"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"34.37","1":"34.37"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"34.10","1":"34.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"34.50","1":"34.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"34.26","1":"34.26"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"33.08","1":"33.08"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"31.20","1":"31.20"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"30.44","1":"30.44"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"29.68","1":"29.68"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"29.90","1":"29.90"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"29.46","1":"29.46"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"29.44","1":"29.44"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"29.30","1":"29.30"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"29.79","1":"29.79"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"29.40","1":"29.40"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"28.60","1":"28.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"29.22","1":"29.22"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"29.06","1":"29.06"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"29.10","1":"29.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"29.75","1":"29.75"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"28.64","1":"28.64"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"28.71","1":"28.71"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"28.27","1":"28.27"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"28.12","1":"28.12"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"27.85","1":"27.85"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"28.50","1":"28.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"27.99","1":"27.99"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"28.03","1":"28.03"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"29.00","1":"29.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"29.45","1":"29.45"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"29.98","1":"29.98"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"30.25","1":"30.25"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"29.61","1":"29.61"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"29.96","1":"29.96"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"30.05","1":"30.05"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"30.10","1":"30.10"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"30.25","1":"30.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"30.70","1":"30.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"30.86","1":"30.86"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"31.10","1":"31.10"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"31.50","1":"31.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"29.98","1":"29.98"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"30.45","1":"30.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"30.98","1":"30.98"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"30.99","1":"30.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"29.90","1":"29.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"29.62","1":"29.62"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"28.27","1":"28.27"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"27.54","1":"27.54"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"27.75","1":"27.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.78","1":"25.78"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"25.74","1":"25.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"26.05","1":"26.05"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"26.85","1":"26.85"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"26.65","1":"26.65"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"26.56","1":"26.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"26.83","1":"26.83"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.28","1":"27.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"27.24","1":"27.24"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"27.49","1":"27.49"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"27.16","1":"27.16"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"28.62","1":"28.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"30.54","1":"30.54"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"32.83","1":"32.83"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"35.29","1":"35.29"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.53","1":"35.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.59","1":"35.59"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"36.01","1":"36.01"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"33.95","1":"33.95"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.69","1":"34.69"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"34.36","1":"34.36"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"35.22","1":"35.22"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"37.84","1":"37.84"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"37.52","1":"37.52"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"36.95","1":"36.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"36.48","1":"36.48"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"36.09","1":"36.09"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"38.80","1":"38.80"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.58","1":"40.58"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"40.86","1":"40.86"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"39.72","1":"39.72"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"38.57","1":"38.57"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.21","1":"36.21"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"36.56","1":"36.56"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"37.64","1":"37.64"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"37.51","1":"37.51"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"35.43","1":"35.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"36.65","1":"36.65"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"38.09","1":"38.09"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"38.35","1":"38.35"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"37.96","1":"37.96"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"37.89","1":"37.89"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.76","1":"36.76"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"37.53","1":"37.53"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"35.24","1":"35.24"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"35.45","1":"35.45"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"35.97","1":"35.97"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"33.27","1":"33.27"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"32.51","1":"32.51"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"32.57","1":"32.57"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"31.98","1":"31.98"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"31.47","1":"31.47"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"31.59","1":"31.59"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"31.50","1":"31.50"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.69","1":"31.69"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"30.88","1":"30.88"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"31.10","1":"31.10"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"29.64","1":"29.64"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"29.56","1":"29.56"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"29.45","1":"29.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"29.90","1":"29.90"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"30.25","1":"30.25"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"29.00","1":"29.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"28.99","1":"28.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"29.64","1":"29.64"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.60","1":"28.60"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"28.10","1":"28.10"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"28.50","1":"28.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"28.44","1":"28.44"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"28.44","1":"28.44"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"28.55","1":"28.55"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"29.00","1":"29.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"28.85","1":"28.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.51","1":"27.51"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"28.89","1":"28.89"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"29.00","1":"29.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"28.79","1":"28.79"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"28.36","1":"28.36"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"26.54","1":"26.54"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"26.95","1":"26.95"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"27.31","1":"27.31"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"28.00","1":"28.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"27.21","1":"27.21"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"27.95","1":"27.95"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"28.38","1":"28.38"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"28.98","1":"28.98"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"30.23","1":"30.23"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"30.01","1":"30.01"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"31.33","1":"31.33"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"29.81","1":"29.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"29.46","1":"29.46"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"29.25","1":"29.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"28.50","1":"28.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"28.31","1":"28.31"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"28.80","1":"28.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"28.58","1":"28.58"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"28.65","1":"28.65"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"28.47","1":"28.47"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.17","1":"29.17"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.44","1":"30.44"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"30.00","1":"30.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"30.06","1":"30.06"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"29.52","1":"29.52"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"29.02","1":"29.02"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.02","1":"28.02"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"27.88","1":"27.88"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"27.55","1":"27.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"28.29","1":"28.29"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"28.95","1":"28.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"28.63","1":"28.63"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"28.64","1":"28.64"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"27.12","1":"27.12"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"26.57","1":"26.57"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.96","1":"25.96"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"25.53","1":"25.53"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.77","1":"25.77"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.17","1":"26.17"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.02","1":"26.02"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"26.16","1":"26.16"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"26.93","1":"26.93"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.45","1":"27.45"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"27.26","1":"27.26"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"26.78","1":"26.78"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"26.67","1":"26.67"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"26.74","1":"26.74"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"26.35","1":"26.35"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"26.30","1":"26.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"25.71","1":"25.71"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"26.05","1":"26.05"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.11","1":"26.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.23","1":"26.23"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.07","1":"26.07"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.13","1":"26.13"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"28.22","1":"28.22"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"26.57","1":"26.57"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.51","1":"26.51"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"26.49","1":"26.49"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"26.12","1":"26.12"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.32","1":"26.32"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"26.26","1":"26.26"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"26.20","1":"26.20"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"26.72","1":"26.72"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.15","1":"28.15"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.05","1":"27.05"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"28.34","1":"28.34"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"28.03","1":"28.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"27.75","1":"27.75"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"27.07","1":"27.07"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.62","1":"26.62"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.42","1":"26.42"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"25.89","1":"25.89"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.75","1":"25.75"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.63","1":"25.63"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"24.72","1":"24.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"24.09","1":"24.09"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"24.87","1":"24.87"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"24.96","1":"24.96"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"24.86","1":"24.86"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"24.07","1":"24.07"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"23.94","1":"23.94"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"24.65","1":"24.65"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"24.85","1":"24.85"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"24.07","1":"24.07"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"23.96","1":"23.96"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"23.84","1":"23.84"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"23.97","1":"23.97"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"23.72","1":"23.72"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.30","1":"24.30"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"24.93","1":"24.93"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.90","1":"24.90"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"26.10","1":"26.10"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"28.71","1":"28.71"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"28.37","1":"28.37"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"27.60","1":"27.60"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"27.83","1":"27.83"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"27.50","1":"27.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"27.19","1":"27.19"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"27.21","1":"27.21"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"27.34","1":"27.34"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"27.26","1":"27.26"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"27.62","1":"27.62"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"27.25","1":"27.25"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"27.34","1":"27.34"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"27.16","1":"27.16"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"27.07","1":"27.07"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"27.84","1":"27.84"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"27.66","1":"27.66"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"26.80","1":"26.80"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"26.21","1":"26.21"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.02","1":"25.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"24.73","1":"24.73"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"24.32","1":"24.32"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"24.52","1":"24.52"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"24.65","1":"24.65"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"24.95","1":"24.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"24.85","1":"24.85"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"24.91","1":"24.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"24.86","1":"24.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"24.37","1":"24.37"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"24.02","1":"24.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"24.19","1":"24.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.40","1":"24.40"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"24.02","1":"24.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"23.54","1":"23.54"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.91","1":"23.91"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"23.62","1":"23.62"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"23.37","1":"23.37"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"22.68","1":"22.68"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"23.02","1":"23.02"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"23.25","1":"23.25"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"23.50","1":"23.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"23.30","1":"23.30"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"23.31","1":"23.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"23.30","1":"23.30"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"23.14","1":"23.14"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"23.44","1":"23.44"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"23.48","1":"23.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"23.21","1":"23.21"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"23.20","1":"23.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"23.45","1":"23.45"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"23.55","1":"23.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"23.74","1":"23.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"23.91","1":"23.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"23.70","1":"23.70"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"23.42","1":"23.42"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"25.76","1":"25.76"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"26.91","1":"26.91"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"27.29","1":"27.29"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"27.05","1":"27.05"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.95","1":"29.95"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"29.64","1":"29.64"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"30.08","1":"30.08"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"30.20","1":"30.20"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"29.00","1":"29.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"30.98","1":"30.98"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"29.98","1":"29.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"31.52","1":"31.52"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"33.32","1":"33.32"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"32.20","1":"32.20"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"32.82","1":"32.82"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"31.74","1":"31.74"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"32.17","1":"32.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"29.32","1":"29.32"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"29.50","1":"29.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"27.31","1":"27.31"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"29.14","1":"29.14"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"29.98","1":"29.98"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"28.93","1":"28.93"}]}