{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"43.26","1":"43.26"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"43.49","1":"43.49"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"44.05","1":"44.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"44.62","1":"44.62"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"44.34","1":"44.34"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"44.06","1":"44.06"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"44.91","1":"44.91"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"45.41","1":"45.41"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"47.00","1":"47.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"48.28","1":"48.28"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"48.90","1":"48.90"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"47.55","1":"47.55"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"45.74","1":"45.74"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"43.87","1":"43.87"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"43.13","1":"43.13"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.99","1":"41.99"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"43.37","1":"43.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"45.25","1":"45.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"43.76","1":"43.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"43.56","1":"43.56"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"43.11","1":"43.11"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"44.85","1":"44.85"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"45.89","1":"45.89"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"45.16","1":"45.16"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"43.45","1":"43.45"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.54","1":"43.54"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"44.90","1":"44.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"46.02","1":"46.02"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"45.70","1":"45.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"46.36","1":"46.36"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.59","1":"45.59"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"45.99","1":"45.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"44.87","1":"44.87"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.94","1":"44.94"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"45.26","1":"45.26"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.56","1":"44.56"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.63","1":"44.63"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"45.91","1":"45.91"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"45.82","1":"45.82"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"45.19","1":"45.19"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"44.81","1":"44.81"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"45.09","1":"45.09"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"44.57","1":"44.57"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"43.29","1":"43.29"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"43.80","1":"43.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"43.70","1":"43.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"43.06","1":"43.06"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"41.38","1":"41.38"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"41.90","1":"41.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"42.31","1":"42.31"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"41.98","1":"41.98"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"41.34","1":"41.34"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"40.94","1":"40.94"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"42.45","1":"42.45"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"43.70","1":"43.70"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"44.08","1":"44.08"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"43.81","1":"43.81"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"42.30","1":"42.30"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"42.58","1":"42.58"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"42.49","1":"42.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.48","1":"42.48"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"42.93","1":"42.93"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"44.62","1":"44.62"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"44.71","1":"44.71"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"44.19","1":"44.19"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"43.52","1":"43.52"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"42.97","1":"42.97"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"42.50","1":"42.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"42.78","1":"42.78"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"42.72","1":"42.72"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"40.05","1":"40.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"40.16","1":"40.16"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.15","1":"37.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"34.37","1":"34.37"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"31.80","1":"31.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"29.42","1":"29.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"27.22","1":"27.22"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"25.18","1":"25.18"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"23.30","1":"23.30"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.61","1":"21.61"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"22.51","1":"22.51"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.45","1":"21.45"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"23.05","1":"23.05"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.77","1":"24.77"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"26.62","1":"26.62"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"27.98","1":"27.98"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"25.93","1":"25.93"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"26.53","1":"26.53"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"26.28","1":"26.28"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"26.36","1":"26.36"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"26.07","1":"26.07"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"25.02","1":"25.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"26.64","1":"26.64"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"26.61","1":"26.61"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"26.26","1":"26.26"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"28.22","1":"28.22"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"29.37","1":"29.37"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"27.74","1":"27.74"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.01","1":"27.01"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"26.68","1":"26.68"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.64","1":"26.64"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.41","1":"26.41"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"26.94","1":"26.94"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"27.86","1":"27.86"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.65","1":"28.65"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"28.82","1":"28.82"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"28.22","1":"28.22"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.99","1":"26.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"27.15","1":"27.15"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"27.72","1":"27.72"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"27.68","1":"27.68"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.23","1":"27.23"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"27.40","1":"27.40"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"27.24","1":"27.24"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"27.17","1":"27.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.24","1":"27.24"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.99","1":"26.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.74","1":"26.74"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"26.50","1":"26.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"27.63","1":"27.63"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.88","1":"27.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"27.37","1":"27.37"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"28.56","1":"28.56"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"30.11","1":"30.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"31.15","1":"31.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"31.92","1":"31.92"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"31.39","1":"31.39"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"29.73","1":"29.73"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"29.41","1":"29.41"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"28.71","1":"28.71"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"27.24","1":"27.24"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"27.22","1":"27.22"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"27.79","1":"27.79"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"27.61","1":"27.61"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"28.45","1":"28.45"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"28.33","1":"28.33"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"28.63","1":"28.63"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"28.93","1":"28.93"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"29.02","1":"29.02"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"29.39","1":"29.39"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"30.42","1":"30.42"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"30.31","1":"30.31"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"31.31","1":"31.31"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.84","1":"30.84"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"31.19","1":"31.19"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.09","1":"31.09"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"32.60","1":"32.60"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"33.39","1":"33.39"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"32.78","1":"32.78"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"33.19","1":"33.19"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"34.38","1":"34.38"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"33.73","1":"33.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"33.54","1":"33.54"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"34.29","1":"34.29"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"34.42","1":"34.42"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"34.50","1":"34.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"34.90","1":"34.90"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"34.05","1":"34.05"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"33.99","1":"33.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.84","1":"33.84"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.84","1":"35.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.64","1":"35.64"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"36.45","1":"36.45"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"36.64","1":"36.64"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.42","1":"35.42"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"36.08","1":"36.08"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"36.25","1":"36.25"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"36.78","1":"36.78"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"36.40","1":"36.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.00","1":"36.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"35.90","1":"35.90"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.03","1":"36.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.73","1":"38.73"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"40.58","1":"40.58"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"40.66","1":"40.66"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"40.53","1":"40.53"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"41.45","1":"41.45"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"41.57","1":"41.57"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"41.50","1":"41.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.56","1":"40.56"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"40.71","1":"40.71"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"40.18","1":"40.18"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"39.62","1":"39.62"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"39.44","1":"39.44"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"39.48","1":"39.48"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"39.04","1":"39.04"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.84","1":"38.84"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"38.25","1":"38.25"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"38.96","1":"38.96"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"39.01","1":"39.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"38.88","1":"38.88"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"39.30","1":"39.30"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"39.53","1":"39.53"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"38.98","1":"38.98"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"39.16","1":"39.16"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"37.44","1":"37.44"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"37.53","1":"37.53"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"37.32","1":"37.32"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"36.96","1":"36.96"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"36.17","1":"36.17"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"35.72","1":"35.72"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"35.72","1":"35.72"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.24","1":"37.24"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.23","1":"37.23"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.57","1":"38.57"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.47","1":"37.47"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"37.49","1":"37.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"38.26","1":"38.26"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"38.12","1":"38.12"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"37.54","1":"37.54"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"37.62","1":"37.62"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.51","1":"38.51"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"39.02","1":"39.02"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"38.79","1":"38.79"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"37.98","1":"37.98"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"38.18","1":"38.18"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"37.26","1":"37.26"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"36.41","1":"36.41"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"34.10","1":"34.10"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"32.45","1":"32.45"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"34.53","1":"34.53"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.14","1":"34.14"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.81","1":"34.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"34.02","1":"34.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"33.58","1":"33.58"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.62","1":"34.62"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"34.09","1":"34.09"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"34.14","1":"34.14"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"34.07","1":"34.07"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"33.90","1":"33.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"33.73","1":"33.73"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"33.49","1":"33.49"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"33.88","1":"33.88"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"32.79","1":"32.79"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.61","1":"32.61"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.44","1":"32.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"33.09","1":"33.09"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"31.77","1":"31.77"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"32.48","1":"32.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.04","1":"34.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"34.60","1":"34.60"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.55","1":"34.55"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.40","1":"34.40"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"34.30","1":"34.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"33.75","1":"33.75"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.49","1":"33.49"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"33.46","1":"33.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.79","1":"34.79"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"35.68","1":"35.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.28","1":"36.28"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"36.61","1":"36.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"36.54","1":"36.54"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"36.65","1":"36.65"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"35.75","1":"35.75"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"35.48","1":"35.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"36.17","1":"36.17"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"36.39","1":"36.39"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"36.34","1":"36.34"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"37.04","1":"37.04"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"36.75","1":"36.75"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"37.20","1":"37.20"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"38.26","1":"38.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"37.59","1":"37.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"37.96","1":"37.96"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"37.81","1":"37.81"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"38.18","1":"38.18"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"37.68","1":"37.68"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"37.77","1":"37.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.64","1":"43.64"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"46.91","1":"46.91"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"46.12","1":"46.12"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"44.73","1":"44.73"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"44.63","1":"44.63"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"44.56","1":"44.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"43.99","1":"43.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.08","1":"44.08"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"42.95","1":"42.95"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"44.63","1":"44.63"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"44.37","1":"44.37"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"43.47","1":"43.47"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"46.50","1":"46.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"47.90","1":"47.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.49","1":"51.49"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"55.30","1":"55.30"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"51.75","1":"51.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"50.21","1":"50.21"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"50.13","1":"50.13"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"49.97","1":"49.97"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.56","1":"51.56"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"52.62","1":"52.62"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"56.44","1":"56.44"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"55.20","1":"55.20"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"53.98","1":"53.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"58.02","1":"58.02"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"58.32","1":"58.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"56.74","1":"56.74"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"56.48","1":"56.48"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"54.25","1":"54.25"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"52.64","1":"52.64"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"54.09","1":"54.09"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"53.85","1":"53.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"52.70","1":"52.70"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"53.25","1":"53.25"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"52.05","1":"52.05"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"48.88","1":"48.88"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"45.92","1":"45.92"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.79","1":"43.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"47.06","1":"47.06"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"50.52","1":"50.52"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"49.95","1":"49.95"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"50.00","1":"50.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"48.19","1":"48.19"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"46.40","1":"46.40"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"46.61","1":"46.61"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"46.83","1":"46.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"46.60","1":"46.60"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"46.78","1":"46.78"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"45.44","1":"45.44"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"45.98","1":"45.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"47.30","1":"47.30"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"48.19","1":"48.19"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"47.75","1":"47.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"46.78","1":"46.78"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"47.91","1":"47.91"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"47.65","1":"47.65"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"48.74","1":"48.74"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"50.37","1":"50.37"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"49.73","1":"49.73"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"49.02","1":"49.02"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"48.71","1":"48.71"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"49.33","1":"49.33"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"49.55","1":"49.55"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"48.26","1":"48.26"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"50.03","1":"50.03"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"49.83","1":"49.83"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"48.05","1":"48.05"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"47.55","1":"47.55"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"49.17","1":"49.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"48.96","1":"48.96"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"49.48","1":"49.48"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"49.82","1":"49.82"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"48.74","1":"48.74"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"45.28","1":"45.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"46.55","1":"46.55"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"46.37","1":"46.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"47.43","1":"47.43"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"49.09","1":"49.09"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"48.47","1":"48.47"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"48.96","1":"48.96"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"48.71","1":"48.71"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"48.81","1":"48.81"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"48.85","1":"48.85"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"49.32","1":"49.32"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"50.42","1":"50.42"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"50.50","1":"50.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"52.52","1":"52.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"54.76","1":"54.76"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.55","1":"53.55"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"53.62","1":"53.62"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"53.88","1":"53.88"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"54.07","1":"54.07"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"55.54","1":"55.54"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"56.14","1":"56.14"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"56.14","1":"56.14"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"47.08","1":"47.08"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"46.73","1":"46.73"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"46.09","1":"46.09"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"45.98","1":"45.98"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"46.02","1":"46.02"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"46.96","1":"46.96"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"48.43","1":"48.43"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"48.29","1":"48.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"51.90","1":"51.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"51.49","1":"51.49"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"51.26","1":"51.26"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"51.58","1":"51.58"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"51.01","1":"51.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"50.59","1":"50.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"50.73","1":"50.73"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"51.64","1":"51.64"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"51.14","1":"51.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"51.02","1":"51.02"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"49.63","1":"49.63"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"49.09","1":"49.09"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"50.01","1":"50.01"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"49.10","1":"49.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"49.02","1":"49.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"49.75","1":"49.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"52.07","1":"52.07"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"51.11","1":"51.11"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"52.07","1":"52.07"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"52.34","1":"52.34"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"52.09","1":"52.09"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"53.09","1":"53.09"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"55.11","1":"55.11"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"54.76","1":"54.76"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"53.71","1":"53.71"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"53.23","1":"53.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.75","1":"56.75"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"58.97","1":"58.97"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"56.46","1":"56.46"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"55.88","1":"55.88"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"55.09","1":"55.09"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"54.74","1":"54.74"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"55.55","1":"55.55"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"55.45","1":"55.45"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"54.77","1":"54.77"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"54.39","1":"54.39"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"54.12","1":"54.12"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"55.41","1":"55.41"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"56.12","1":"56.12"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"56.62","1":"56.62"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"56.45","1":"56.45"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"56.26","1":"56.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"56.12","1":"56.12"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"55.96","1":"55.96"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"55.07","1":"55.07"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"55.21","1":"55.21"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"55.14","1":"55.14"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"54.98","1":"54.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"54.93","1":"54.93"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"55.00","1":"55.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"54.51","1":"54.51"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"54.32","1":"54.32"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"55.01","1":"55.01"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"56.01","1":"56.01"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"57.07","1":"57.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"56.09","1":"56.09"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"55.61","1":"55.61"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"59.63","1":"59.63"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"57.80","1":"57.80"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"56.45","1":"56.45"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"55.22","1":"55.22"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"55.62","1":"55.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"54.13","1":"54.13"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"53.89","1":"53.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"53.68","1":"53.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"55.51","1":"55.51"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"53.81","1":"53.81"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"54.81","1":"54.81"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"54.30","1":"54.30"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"53.88","1":"53.88"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"53.53","1":"53.53"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"52.45","1":"52.45"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"52.95","1":"52.95"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"50.99","1":"50.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"51.50","1":"51.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"50.00","1":"50.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"52.30","1":"52.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"52.30","1":"52.30"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"52.06","1":"52.06"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"52.20","1":"52.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"52.20","1":"52.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"51.09","1":"51.09"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"53.10","1":"53.10"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"52.40","1":"52.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"52.70","1":"52.70"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"53.40","1":"53.40"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"53.62","1":"53.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"52.64","1":"52.64"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"52.55","1":"52.55"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"51.70","1":"51.70"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"50.50","1":"50.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"50.50","1":"50.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"51.69","1":"51.69"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"51.00","1":"51.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"50.55","1":"50.55"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"50.29","1":"50.29"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"49.50","1":"49.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"48.75","1":"48.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"47.97","1":"47.97"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"47.02","1":"47.02"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"46.50","1":"46.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"48.75","1":"48.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"48.05","1":"48.05"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"48.30","1":"48.30"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"44.54","1":"44.54"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"42.20","1":"42.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"45.49","1":"45.49"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"45.20","1":"45.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"43.49","1":"43.49"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"42.33","1":"42.33"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"43.53","1":"43.53"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"45.98","1":"45.98"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"45.93","1":"45.93"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"46.39","1":"46.39"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"47.53","1":"47.53"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"47.25","1":"47.25"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"47.25","1":"47.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"47.01","1":"47.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"47.45","1":"47.45"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"47.60","1":"47.60"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"47.50","1":"47.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"46.71","1":"46.71"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"47.59","1":"47.59"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"47.01","1":"47.01"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"47.60","1":"47.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"48.99","1":"48.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"48.51","1":"48.51"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"46.88","1":"46.88"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"46.25","1":"46.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"45.89","1":"45.89"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"46.42","1":"46.42"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"45.02","1":"45.02"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"45.21","1":"45.21"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"44.39","1":"44.39"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.89","1":"43.89"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"42.05","1":"42.05"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.05","1":"43.05"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"44.05","1":"44.05"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"43.89","1":"43.89"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"44.02","1":"44.02"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"43.95","1":"43.95"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"44.40","1":"44.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"45.26","1":"45.26"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"46.25","1":"46.25"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"46.50","1":"46.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"46.80","1":"46.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"47.50","1":"47.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"47.89","1":"47.89"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"49.10","1":"49.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"48.30","1":"48.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"47.89","1":"47.89"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"46.45","1":"46.45"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"46.70","1":"46.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"47.51","1":"47.51"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"48.00","1":"48.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"47.90","1":"47.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"47.27","1":"47.27"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"46.58","1":"46.58"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"46.10","1":"46.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"45.71","1":"45.71"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"46.20","1":"46.20"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"45.87","1":"45.87"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"45.93","1":"45.93"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"43.55","1":"43.55"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"42.12","1":"42.12"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"43.65","1":"43.65"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"43.72","1":"43.72"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"43.40","1":"43.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"44.85","1":"44.85"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"44.18","1":"44.18"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"43.51","1":"43.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"45.05","1":"45.05"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"44.97","1":"44.97"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"45.51","1":"45.51"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"46.25","1":"46.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"47.50","1":"47.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"47.92","1":"47.92"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"46.50","1":"46.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"44.97","1":"44.97"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"44.56","1":"44.56"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"44.90","1":"44.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"44.93","1":"44.93"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"47.69","1":"47.69"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"47.05","1":"47.05"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"45.99","1":"45.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"46.02","1":"46.02"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"45.59","1":"45.59"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"45.00","1":"45.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"44.24","1":"44.24"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"44.69","1":"44.69"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"43.86","1":"43.86"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"45.40","1":"45.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"44.88","1":"44.88"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"43.01","1":"43.01"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"43.90","1":"43.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"43.10","1":"43.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"42.55","1":"42.55"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"41.27","1":"41.27"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"40.51","1":"40.51"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"40.10","1":"40.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"40.70","1":"40.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"38.70","1":"38.70"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"38.90","1":"38.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"38.99","1":"38.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"39.75","1":"39.75"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"38.80","1":"38.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"39.30","1":"39.30"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"38.60","1":"38.60"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"39.00","1":"39.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"39.19","1":"39.19"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"38.88","1":"38.88"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"36.74","1":"36.74"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"36.54","1":"36.54"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"36.94","1":"36.94"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.86","1":"36.86"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"36.42","1":"36.42"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"36.73","1":"36.73"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"36.02","1":"36.02"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"36.58","1":"36.58"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"36.06","1":"36.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"36.92","1":"36.92"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"36.56","1":"36.56"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"37.05","1":"37.05"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"33.94","1":"33.94"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"33.79","1":"33.79"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"33.73","1":"33.73"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"33.61","1":"33.61"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"33.56","1":"33.56"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"33.70","1":"33.70"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"33.43","1":"33.43"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"33.38","1":"33.38"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"33.30","1":"33.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"33.23","1":"33.23"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"30.56","1":"30.56"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"30.80","1":"30.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"29.99","1":"29.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"30.09","1":"30.09"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"29.70","1":"29.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"31.03","1":"31.03"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"31.09","1":"31.09"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"30.70","1":"30.70"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.91","1":"30.91"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"31.20","1":"31.20"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.35","1":"31.35"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"32.20","1":"32.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"32.60","1":"32.60"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"33.11","1":"33.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"32.89","1":"32.89"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.99","1":"33.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"35.26","1":"35.26"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"35.02","1":"35.02"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"35.52","1":"35.52"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"34.90","1":"34.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.63","1":"34.63"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"34.58","1":"34.58"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"34.12","1":"34.12"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"32.85","1":"32.85"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"32.81","1":"32.81"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"32.85","1":"32.85"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"32.77","1":"32.77"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.50","1":"32.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"32.44","1":"32.44"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"32.29","1":"32.29"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"32.27","1":"32.27"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"32.16","1":"32.16"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"31.90","1":"31.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"31.70","1":"31.70"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"30.90","1":"30.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"30.85","1":"30.85"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"29.97","1":"29.97"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"29.50","1":"29.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"28.82","1":"28.82"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"29.74","1":"29.74"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.97","1":"29.97"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"30.15","1":"30.15"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"30.87","1":"30.87"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"30.11","1":"30.11"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.30","1":"29.30"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.80","1":"29.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.48","1":"29.48"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"29.44","1":"29.44"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"29.73","1":"29.73"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"29.30","1":"29.30"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"29.20","1":"29.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"29.25","1":"29.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.23","1":"29.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"28.91","1":"28.91"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"28.93","1":"28.93"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.20","1":"29.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.11","1":"29.11"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.21","1":"29.21"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.90","1":"29.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.56","1":"29.56"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"28.35","1":"28.35"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"28.39","1":"28.39"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"27.55","1":"27.55"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"27.80","1":"27.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.55","1":"28.55"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"28.28","1":"28.28"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.10","1":"28.10"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"28.50","1":"28.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.35","1":"28.35"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.68","1":"28.68"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.86","1":"27.86"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"26.91","1":"26.91"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.01","1":"27.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"26.86","1":"26.86"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"26.66","1":"26.66"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"26.98","1":"26.98"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.43","1":"25.43"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.39","1":"25.39"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25.37","1":"25.37"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"25.38","1":"25.38"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"25.14","1":"25.14"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.95","1":"24.95"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"24.45","1":"24.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"24.39","1":"24.39"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"24.75","1":"24.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.88","1":"24.88"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.61","1":"24.61"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24.20","1":"24.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"23.90","1":"23.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.53","1":"22.53"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"22.35","1":"22.35"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"22.00","1":"22.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"22.37","1":"22.37"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"22.20","1":"22.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"22.33","1":"22.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"22.90","1":"22.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"24.80","1":"24.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"23.60","1":"23.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"22.93","1":"22.93"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"22.54","1":"22.54"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"22.20","1":"22.20"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"22.42","1":"22.42"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"21.79","1":"21.79"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"21.70","1":"21.70"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.12","1":"20.12"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"19.71","1":"19.71"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"19.85","1":"19.85"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"19.72","1":"19.72"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.60","1":"19.60"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.99","1":"18.99"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"19.49","1":"19.49"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"19.99","1":"19.99"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.48","1":"20.48"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"21.05","1":"21.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"20.99","1":"20.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"22.45","1":"22.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"22.30","1":"22.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.67","1":"21.67"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.51","1":"22.51"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.92","1":"22.92"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"21.92","1":"21.92"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.19","1":"22.19"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21.70","1":"21.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"21.60","1":"21.60"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"21.40","1":"21.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"21.61","1":"21.61"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"21.10","1":"21.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"21.24","1":"21.24"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"20.95","1":"20.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"20.30","1":"20.30"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"19.70","1":"19.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"19.56","1":"19.56"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"18.90","1":"18.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"19.26","1":"19.26"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"19.97","1":"19.97"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"20.02","1":"20.02"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"20.15","1":"20.15"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"20.56","1":"20.56"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"20.08","1":"20.08"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"20.59","1":"20.59"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"21.07","1":"21.07"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"21.12","1":"21.12"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"20.93","1":"20.93"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.60","1":"20.60"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"20.22","1":"20.22"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"20.02","1":"20.02"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.99","1":"19.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.80","1":"19.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"19.80","1":"19.80"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"20.31","1":"20.31"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"20.21","1":"20.21"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.90","1":"19.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.87","1":"19.87"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"20.11","1":"20.11"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"19.95","1":"19.95"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"19.95","1":"19.95"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"19.92","1":"19.92"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.20","1":"20.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.95","1":"19.95"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"19.98","1":"19.98"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"20.08","1":"20.08"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"20.09","1":"20.09"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"20.15","1":"20.15"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"20.05","1":"20.05"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"19.90","1":"19.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"20.00","1":"20.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"19.64","1":"19.64"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"19.73","1":"19.73"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"19.65","1":"19.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"19.68","1":"19.68"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"19.64","1":"19.64"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"19.54","1":"19.54"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"19.46","1":"19.46"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"19.53","1":"19.53"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"19.56","1":"19.56"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"21.03","1":"21.03"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.61","1":"22.61"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.93","1":"22.93"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"24.25","1":"24.25"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"24.94","1":"24.94"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"24.55","1":"24.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.42","1":"21.42"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.84","1":"21.84"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.59","1":"21.59"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.58","1":"21.58"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.96","1":"21.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.21","1":"22.21"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"21.78","1":"21.78"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"21.58","1":"21.58"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"21.27","1":"21.27"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.40","1":"21.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"17.32","1":"17.32"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"17.08","1":"17.08"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"16.76","1":"16.76"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"17.68","1":"17.68"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"17.81","1":"17.81"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"19.08","1":"19.08"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"18.43","1":"18.43"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"18.01","1":"18.01"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"17.91","1":"17.91"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"17.81","1":"17.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.53","1":"18.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"18.93","1":"18.93"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.93","1":"18.93"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.63","1":"18.63"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"18.17","1":"18.17"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"18.02","1":"18.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"17.95","1":"17.95"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"17.82","1":"17.82"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"17.96","1":"17.96"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"17.98","1":"17.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.03","1":"18.03"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.57","1":"18.57"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"19.33","1":"19.33"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"19.10","1":"19.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"19.17","1":"19.17"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"19.25","1":"19.25"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"19.40","1":"19.40"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"19.26","1":"19.26"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"19.02","1":"19.02"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"18.86","1":"18.86"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.23","1":"18.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"18.41","1":"18.41"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"18.16","1":"18.16"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"18.41","1":"18.41"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"18.55","1":"18.55"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"18.35","1":"18.35"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"18.30","1":"18.30"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"18.12","1":"18.12"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"17.78","1":"17.78"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"18.11","1":"18.11"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"18.23","1":"18.23"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"18.82","1":"18.82"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"18.46","1":"18.46"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"18.23","1":"18.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"17.96","1":"17.96"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"17.73","1":"17.73"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"16.83","1":"16.83"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"17.17","1":"17.17"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"17.19","1":"17.19"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"17.04","1":"17.04"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"17.10","1":"17.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"17.04","1":"17.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"17.10","1":"17.10"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"16.99","1":"16.99"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"16.97","1":"16.97"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"16.96","1":"16.96"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"16.94","1":"16.94"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"17.01","1":"17.01"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"17.25","1":"17.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"17.56","1":"17.56"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"17.54","1":"17.54"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"17.98","1":"17.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"18.08","1":"18.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"17.93","1":"17.93"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"17.55","1":"17.55"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"17.55","1":"17.55"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"17.69","1":"17.69"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"17.68","1":"17.68"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"17.54","1":"17.54"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"17.60","1":"17.60"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"17.78","1":"17.78"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"18.60","1":"18.60"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"18.35","1":"18.35"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"18.54","1":"18.54"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"19.05","1":"19.05"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"18.70","1":"18.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"18.52","1":"18.52"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"18.90","1":"18.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"18.52","1":"18.52"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"18.60","1":"18.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"18.80","1":"18.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"19.12","1":"19.12"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"19.03","1":"19.03"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"19.32","1":"19.32"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.92","1":"18.92"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.50","1":"18.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.32","1":"18.32"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.41","1":"18.41"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"18.80","1":"18.80"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.37","1":"19.37"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.34","1":"20.34"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"21.16","1":"21.16"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"20.55","1":"20.55"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"20.70","1":"20.70"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"20.52","1":"20.52"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"20.64","1":"20.64"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.32","1":"21.32"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.19","1":"21.19"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.30","1":"21.30"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"21.66","1":"21.66"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"21.62","1":"21.62"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"22.82","1":"22.82"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"24.53","1":"24.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"24.94","1":"24.94"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"25.96","1":"25.96"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.10","1":"25.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"24.94","1":"24.94"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"25.05","1":"25.05"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"25.77","1":"25.77"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"25.37","1":"25.37"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"24.91","1":"24.91"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"25.09","1":"25.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"24.95","1":"24.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"24.47","1":"24.47"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"24.41","1":"24.41"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.92","1":"23.92"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.70","1":"23.70"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"23.96","1":"23.96"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.07","1":"22.07"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.49","1":"21.49"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"21.83","1":"21.83"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"21.37","1":"21.37"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.14","1":"21.14"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.55","1":"21.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21.90","1":"21.90"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"21.60","1":"21.60"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"22.19","1":"22.19"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"22.50","1":"22.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22.35","1":"22.35"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22.46","1":"22.46"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.26","1":"22.26"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"22.03","1":"22.03"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.16","1":"22.16"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"22.28","1":"22.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"21.80","1":"21.80"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"21.40","1":"21.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"21.09","1":"21.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"20.81","1":"20.81"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"20.81","1":"20.81"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.93","1":"20.93"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"21.37","1":"21.37"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"21.96","1":"21.96"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"21.80","1":"21.80"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"21.18","1":"21.18"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"21.03","1":"21.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.68","1":"20.68"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"20.62","1":"20.62"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"20.64","1":"20.64"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"20.61","1":"20.61"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"21.22","1":"21.22"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"21.22","1":"21.22"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"20.65","1":"20.65"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"20.30","1":"20.30"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"19.84","1":"19.84"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"20.24","1":"20.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.95","1":"19.95"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"19.27","1":"19.27"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.27","1":"19.27"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.03","1":"19.03"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.73","1":"19.73"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.71","1":"19.71"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"20.32","1":"20.32"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"20.67","1":"20.67"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.95","1":"19.95"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"19.85","1":"19.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"19.90","1":"19.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"19.86","1":"19.86"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.09","1":"20.09"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"20.08","1":"20.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"20.17","1":"20.17"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"20.04","1":"20.04"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"20.15","1":"20.15"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"20.50","1":"20.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"19.73","1":"19.73"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"19.99","1":"19.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"19.65","1":"19.65"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"19.69","1":"19.69"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"19.51","1":"19.51"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"19.60","1":"19.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"19.31","1":"19.31"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"19.70","1":"19.70"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"19.62","1":"19.62"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"19.71","1":"19.71"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"19.89","1":"19.89"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"19.97","1":"19.97"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"19.81","1":"19.81"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"19.87","1":"19.87"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"19.65","1":"19.65"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"19.64","1":"19.64"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"19.93","1":"19.93"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"20.06","1":"20.06"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"20.00","1":"20.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"20.28","1":"20.28"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"20.21","1":"20.21"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"20.51","1":"20.51"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"20.36","1":"20.36"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"20.15","1":"20.15"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"20.38","1":"20.38"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"20.46","1":"20.46"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"21.99","1":"21.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"21.73","1":"21.73"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"21.27","1":"21.27"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"21.34","1":"21.34"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"20.56","1":"20.56"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"20.14","1":"20.14"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"20.72","1":"20.72"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"21.34","1":"21.34"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"21.11","1":"21.11"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"20.82","1":"20.82"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"21.16","1":"21.16"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"22.44","1":"22.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"22.98","1":"22.98"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"22.42","1":"22.42"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"22.04","1":"22.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"22.13","1":"22.13"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"22.12","1":"22.12"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"22.01","1":"22.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"22.09","1":"22.09"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"21.98","1":"21.98"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"21.75","1":"21.75"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"22.15","1":"22.15"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"21.69","1":"21.69"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"21.15","1":"21.15"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"21.25","1":"21.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"21.24","1":"21.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"21.85","1":"21.85"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"22.11","1":"22.11"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"21.70","1":"21.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"21.50","1":"21.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"21.55","1":"21.55"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"21.72","1":"21.72"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"21.18","1":"21.18"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"21.22","1":"21.22"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"20.31","1":"20.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"20.35","1":"20.35"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"20.78","1":"20.78"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"20.60","1":"20.60"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"20.54","1":"20.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"20.38","1":"20.38"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"20.32","1":"20.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"20.09","1":"20.09"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"21.10","1":"21.10"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"20.41","1":"20.41"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"20.31","1":"20.31"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"20.40","1":"20.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"20.32","1":"20.32"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"20.61","1":"20.61"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"20.84","1":"20.84"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"20.52","1":"20.52"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"20.47","1":"20.47"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"20.37","1":"20.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"20.39","1":"20.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"20.61","1":"20.61"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"20.26","1":"20.26"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.74","1":"19.74"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.82","1":"19.82"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"19.96","1":"19.96"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"19.87","1":"19.87"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"19.39","1":"19.39"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.15","1":"19.15"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.69","1":"19.69"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"19.37","1":"19.37"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"19.03","1":"19.03"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"19.34","1":"19.34"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"19.09","1":"19.09"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"19.06","1":"19.06"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"19.25","1":"19.25"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.35","1":"19.35"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"19.37","1":"19.37"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"18.96","1":"18.96"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.24","1":"19.24"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.85","1":"19.85"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.51","1":"19.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"18.59","1":"18.59"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"18.80","1":"18.80"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.02","1":"19.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"18.69","1":"18.69"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"18.70","1":"18.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.71","1":"18.71"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.64","1":"18.64"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.68","1":"18.68"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"18.53","1":"18.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"18.75","1":"18.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"19.07","1":"19.07"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"19.02","1":"19.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"19.00","1":"19.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.81","1":"18.81"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"18.78","1":"18.78"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"18.76","1":"18.76"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.77","1":"18.77"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"18.74","1":"18.74"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"18.68","1":"18.68"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"18.87","1":"18.87"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"18.71","1":"18.71"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"18.64","1":"18.64"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"18.52","1":"18.52"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17.99","1":"17.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"18.26","1":"18.26"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"19.03","1":"19.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"19.10","1":"19.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"18.90","1":"18.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"20.53","1":"20.53"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"20.73","1":"20.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"21.17","1":"21.17"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"20.86","1":"20.86"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"20.91","1":"20.91"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"20.75","1":"20.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"20.60","1":"20.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"20.42","1":"20.42"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"20.50","1":"20.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"21.21","1":"21.21"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"21.05","1":"21.05"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"21.12","1":"21.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"20.95","1":"20.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"20.76","1":"20.76"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"21.29","1":"21.29"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"21.27","1":"21.27"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"21.20","1":"21.20"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"21.45","1":"21.45"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"21.18","1":"21.18"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"19.74","1":"19.74"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"19.77","1":"19.77"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"19.54","1":"19.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"19.03","1":"19.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"19.16","1":"19.16"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"19.54","1":"19.54"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"19.36","1":"19.36"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"19.30","1":"19.30"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"19.89","1":"19.89"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"20.13","1":"20.13"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"20.19","1":"20.19"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"20.32","1":"20.32"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"20.82","1":"20.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"21.49","1":"21.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"21.28","1":"21.28"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"21.36","1":"21.36"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"22.36","1":"22.36"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"21.63","1":"21.63"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"21.59","1":"21.59"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"21.24","1":"21.24"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"21.35","1":"21.35"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"20.20","1":"20.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"21.48","1":"21.48"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"22.28","1":"22.28"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"21.98","1":"21.98"}]}