{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"27.01","1":"27.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.12","1":"26.12"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"27.40","1":"27.40"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.50","1":"28.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"29.74","1":"29.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"30.45","1":"30.45"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"30.95","1":"30.95"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"31.64","1":"31.64"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"31.01","1":"31.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"30.03","1":"30.03"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"30.09","1":"30.09"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"29.90","1":"29.90"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"28.71","1":"28.71"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"27.30","1":"27.30"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"26.51","1":"26.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"26.20","1":"26.20"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"26.68","1":"26.68"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"27.16","1":"27.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"27.35","1":"27.35"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"27.25","1":"27.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"27.75","1":"27.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"26.38","1":"26.38"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"27.39","1":"27.39"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"26.80","1":"26.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"25.72","1":"25.72"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"26.60","1":"26.60"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"26.98","1":"26.98"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"26.40","1":"26.40"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"26.01","1":"26.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.36","1":"25.36"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"25.10","1":"25.10"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"24.91","1":"24.91"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"24.60","1":"24.60"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.87","1":"24.87"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"24.99","1":"24.99"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"24.40","1":"24.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"24.80","1":"24.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"24.50","1":"24.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"24.55","1":"24.55"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.85","1":"23.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"23.85","1":"23.85"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"25.10","1":"25.10"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"25.02","1":"25.02"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.99","1":"22.99"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"21.52","1":"21.52"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.53","1":"21.53"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.65","1":"21.65"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"21.25","1":"21.25"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.53","1":"20.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.11","1":"19.11"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"17.15","1":"17.15"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"15.91","1":"15.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.10","1":"17.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"16.99","1":"16.99"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.21","1":"18.21"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"19.43","1":"19.43"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"20.85","1":"20.85"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"22.16","1":"22.16"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"22.21","1":"22.21"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.98","1":"21.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.00","1":"22.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.03","1":"21.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"20.21","1":"20.21"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.12","1":"21.12"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"19.97","1":"19.97"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"19.51","1":"19.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.25","1":"20.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.09","1":"20.09"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"19.99","1":"19.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"20.63","1":"20.63"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.38","1":"20.38"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"19.80","1":"19.80"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.41","1":"19.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"20.05","1":"20.05"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"19.80","1":"19.80"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"19.70","1":"19.70"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"19.86","1":"19.86"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"20.26","1":"20.26"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"20.17","1":"20.17"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"20.01","1":"20.01"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"20.14","1":"20.14"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"20.01","1":"20.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"19.75","1":"19.75"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"20.25","1":"20.25"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"20.00","1":"20.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"19.30","1":"19.30"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"19.36","1":"19.36"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"20.30","1":"20.30"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"19.65","1":"19.65"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"19.49","1":"19.49"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.71","1":"20.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.75","1":"20.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.33","1":"21.33"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.80","1":"20.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"21.95","1":"21.95"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"22.33","1":"22.33"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.26","1":"22.26"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.68","1":"21.68"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"22.64","1":"22.64"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"22.65","1":"22.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"21.75","1":"21.75"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"21.65","1":"21.65"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"21.70","1":"21.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"23.32","1":"23.32"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.75","1":"22.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"22.09","1":"22.09"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"22.12","1":"22.12"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.41","1":"22.41"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"23.53","1":"23.53"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"23.48","1":"23.48"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"23.30","1":"23.30"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.04","1":"24.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"23.68","1":"23.68"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"23.21","1":"23.21"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"22.96","1":"22.96"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"22.97","1":"22.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"23.49","1":"23.49"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"23.42","1":"23.42"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"23.27","1":"23.27"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.94","1":"24.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.40","1":"24.40"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.09","1":"24.09"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"25.89","1":"25.89"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.49","1":"26.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"25.75","1":"25.75"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"23.82","1":"23.82"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"23.34","1":"23.34"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"22.87","1":"22.87"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"23.49","1":"23.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"23.60","1":"23.60"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"23.51","1":"23.51"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"24.04","1":"24.04"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"23.99","1":"23.99"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"23.99","1":"23.99"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"23.88","1":"23.88"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"23.90","1":"23.90"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"23.41","1":"23.41"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"23.33","1":"23.33"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"23.03","1":"23.03"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"23.20","1":"23.20"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"23.12","1":"23.12"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"23.74","1":"23.74"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"23.40","1":"23.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"23.30","1":"23.30"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"23.10","1":"23.10"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"23.01","1":"23.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"22.90","1":"22.90"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"22.28","1":"22.28"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"22.60","1":"22.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"22.25","1":"22.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"22.05","1":"22.05"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"22.00","1":"22.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"22.50","1":"22.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"23.31","1":"23.31"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"22.70","1":"22.70"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"22.21","1":"22.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"22.50","1":"22.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"21.94","1":"21.94"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"22.98","1":"22.98"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"23.23","1":"23.23"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"23.50","1":"23.50"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"23.40","1":"23.40"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"23.90","1":"23.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"23.95","1":"23.95"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"23.00","1":"23.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"22.75","1":"22.75"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"23.20","1":"23.20"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"23.05","1":"23.05"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"23.01","1":"23.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"22.55","1":"22.55"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"20.87","1":"20.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"20.99","1":"20.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.73","1":"21.73"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.02","1":"22.02"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"22.21","1":"22.21"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"23.55","1":"23.55"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"23.20","1":"23.20"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"23.16","1":"23.16"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"23.00","1":"23.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"22.30","1":"22.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"22.30","1":"22.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"22.75","1":"22.75"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"23.06","1":"23.06"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"23.35","1":"23.35"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"22.90","1":"22.90"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"22.45","1":"22.45"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"22.52","1":"22.52"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"23.00","1":"23.00"},{"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":"23.15","1":"23.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"23.15","1":"23.15"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"24.51","1":"24.51"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"23.92","1":"23.92"},{"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":"23.50","1":"23.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"23.45","1":"23.45"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"22.68","1":"22.68"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"22.70","1":"22.70"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"23.48","1":"23.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"23.84","1":"23.84"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"24.15","1":"24.15"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"23.00","1":"23.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"23.61","1":"23.61"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"25.38","1":"25.38"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"27.28","1":"27.28"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"29.32","1":"29.32"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"29.59","1":"29.59"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"29.24","1":"29.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"28.05","1":"28.05"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"28.04","1":"28.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"27.34","1":"27.34"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"27.41","1":"27.41"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.34","1":"27.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"28.01","1":"28.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"27.75","1":"27.75"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"27.38","1":"27.38"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"27.54","1":"27.54"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"27.99","1":"27.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"26.95","1":"26.95"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"27.76","1":"27.76"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"27.30","1":"27.30"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"26.12","1":"26.12"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"25.73","1":"25.73"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"25.64","1":"25.64"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"25.97","1":"25.97"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"26.28","1":"26.28"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.34","1":"26.34"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.01","1":"26.01"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"25.80","1":"25.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"25.62","1":"25.62"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"25.17","1":"25.17"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"24.20","1":"24.20"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"24.11","1":"24.11"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"23.99","1":"23.99"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"23.67","1":"23.67"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"23.90","1":"23.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"24.02","1":"24.02"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"23.79","1":"23.79"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.02","1":"24.02"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.45","1":"24.45"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"24.30","1":"24.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.25","1":"24.25"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.41","1":"24.41"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.90","1":"24.90"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"24.80","1":"24.80"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"24.74","1":"24.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.90","1":"24.90"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"24.10","1":"24.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.52","1":"23.52"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"23.15","1":"23.15"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.10","1":"23.10"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.29","1":"23.29"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"22.51","1":"22.51"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.01","1":"23.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.00","1":"23.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"22.87","1":"22.87"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"22.87","1":"22.87"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"22.99","1":"22.99"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"22.27","1":"22.27"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"22.10","1":"22.10"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"22.21","1":"22.21"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"22.75","1":"22.75"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"22.21","1":"22.21"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"22.37","1":"22.37"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"22.50","1":"22.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"22.97","1":"22.97"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"22.50","1":"22.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"22.25","1":"22.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"22.15","1":"22.15"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"22.00","1":"22.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"21.82","1":"21.82"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"21.75","1":"21.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"21.98","1":"21.98"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.99","1":"21.99"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.75","1":"21.75"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.68","1":"21.68"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"21.02","1":"21.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"21.17","1":"21.17"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"21.06","1":"21.06"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"20.99","1":"20.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"20.60","1":"20.60"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"20.51","1":"20.51"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"19.86","1":"19.86"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"20.31","1":"20.31"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"21.32","1":"21.32"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"21.00","1":"21.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"21.20","1":"21.20"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"21.55","1":"21.55"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"21.30","1":"21.30"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"21.16","1":"21.16"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"21.00","1":"21.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"21.00","1":"21.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"20.90","1":"20.90"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"20.86","1":"20.86"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"20.80","1":"20.80"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"20.63","1":"20.63"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"20.78","1":"20.78"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"20.45","1":"20.45"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"20.49","1":"20.49"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"20.36","1":"20.36"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"20.29","1":"20.29"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"20.67","1":"20.67"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"20.16","1":"20.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"20.19","1":"20.19"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"20.22","1":"20.22"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"19.75","1":"19.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"19.47","1":"19.47"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"19.63","1":"19.63"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"19.40","1":"19.40"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"19.61","1":"19.61"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"19.42","1":"19.42"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"19.62","1":"19.62"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"19.33","1":"19.33"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"19.30","1":"19.30"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"18.93","1":"18.93"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"18.91","1":"18.91"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"19.54","1":"19.54"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"19.65","1":"19.65"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"21.12","1":"21.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"22.28","1":"22.28"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"22.09","1":"22.09"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"20.94","1":"20.94"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"20.89","1":"20.89"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"20.32","1":"20.32"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"20.36","1":"20.36"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"20.46","1":"20.46"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"19.68","1":"19.68"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"19.49","1":"19.49"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"19.57","1":"19.57"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"19.45","1":"19.45"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"19.51","1":"19.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"19.37","1":"19.37"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"19.35","1":"19.35"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"19.26","1":"19.26"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"19.54","1":"19.54"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"19.81","1":"19.81"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"19.79","1":"19.79"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"19.71","1":"19.71"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"19.94","1":"19.94"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"19.74","1":"19.74"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"19.70","1":"19.70"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"19.54","1":"19.54"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"19.40","1":"19.40"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"19.39","1":"19.39"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"19.59","1":"19.59"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"19.50","1":"19.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"19.26","1":"19.26"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"19.20","1":"19.20"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"19.07","1":"19.07"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"19.13","1":"19.13"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"19.20","1":"19.20"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"19.05","1":"19.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"18.93","1":"18.93"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"18.79","1":"18.79"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"18.53","1":"18.53"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"18.34","1":"18.34"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"18.41","1":"18.41"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"18.26","1":"18.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"18.89","1":"18.89"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"18.72","1":"18.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"18.96","1":"18.96"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"18.54","1":"18.54"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"18.56","1":"18.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"18.61","1":"18.61"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"18.44","1":"18.44"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"18.50","1":"18.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"19.88","1":"19.88"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"20.04","1":"20.04"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"19.78","1":"19.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"19.42","1":"19.42"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"19.59","1":"19.59"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"19.67","1":"19.67"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"19.50","1":"19.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"19.52","1":"19.52"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"20.06","1":"20.06"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"19.69","1":"19.69"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"20.20","1":"20.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"19.80","1":"19.80"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"19.92","1":"19.92"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"20.10","1":"20.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"20.00","1":"20.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"19.70","1":"19.70"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"19.70","1":"19.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"19.50","1":"19.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"19.49","1":"19.49"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"17.65","1":"17.65"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"17.90","1":"17.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"18.10","1":"18.10"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"17.60","1":"17.60"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"17.95","1":"17.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"17.73","1":"17.73"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"18.21","1":"18.21"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"18.10","1":"18.10"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"18.25","1":"18.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"17.90","1":"17.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"18.24","1":"18.24"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"17.55","1":"17.55"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"18.25","1":"18.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"18.10","1":"18.10"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"18.00","1":"18.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"17.75","1":"17.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"17.50","1":"17.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"17.66","1":"17.66"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"17.89","1":"17.89"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"18.17","1":"18.17"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"18.03","1":"18.03"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"17.40","1":"17.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"17.00","1":"17.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"17.45","1":"17.45"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"17.51","1":"17.51"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"17.75","1":"17.75"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"17.50","1":"17.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"17.25","1":"17.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"17.11","1":"17.11"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"17.70","1":"17.70"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"17.52","1":"17.52"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"18.00","1":"18.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"19.35","1":"19.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"19.24","1":"19.24"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"19.15","1":"19.15"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"19.26","1":"19.26"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"19.40","1":"19.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"19.37","1":"19.37"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"19.11","1":"19.11"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"18.75","1":"18.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"19.71","1":"19.71"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"19.88","1":"19.88"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"19.15","1":"19.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"19.79","1":"19.79"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"20.13","1":"20.13"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"19.52","1":"19.52"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"19.16","1":"19.16"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"19.31","1":"19.31"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"19.61","1":"19.61"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"19.95","1":"19.95"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"20.02","1":"20.02"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"19.99","1":"19.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"19.95","1":"19.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"19.90","1":"19.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"20.15","1":"20.15"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.79","1":"21.79"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"23.42","1":"23.42"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"23.15","1":"23.15"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"21.26","1":"21.26"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.30","1":"21.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.22","1":"21.22"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"19.10","1":"19.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"18.49","1":"18.49"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"17.78","1":"17.78"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"17.35","1":"17.35"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"17.20","1":"17.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"17.50","1":"17.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"17.45","1":"17.45"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"17.25","1":"17.25"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"17.45","1":"17.45"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"16.90","1":"16.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"16.99","1":"16.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"17.25","1":"17.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"17.15","1":"17.15"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"17.44","1":"17.44"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"17.30","1":"17.30"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"17.49","1":"17.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"17.80","1":"17.80"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"17.90","1":"17.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"18.09","1":"18.09"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"17.85","1":"17.85"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"17.85","1":"17.85"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"18.10","1":"18.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.01","1":"19.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.00","1":"19.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.01","1":"19.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"18.82","1":"18.82"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"18.80","1":"18.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"18.80","1":"18.80"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"18.41","1":"18.41"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"19.50","1":"19.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"19.16","1":"19.16"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"19.10","1":"19.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"19.30","1":"19.30"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"19.25","1":"19.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"18.95","1":"18.95"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"18.94","1":"18.94"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"18.90","1":"18.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"18.49","1":"18.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"18.61","1":"18.61"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"18.01","1":"18.01"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"17.95","1":"17.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"18.00","1":"18.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"17.41","1":"17.41"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"17.29","1":"17.29"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"16.90","1":"16.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"16.91","1":"16.91"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"17.70","1":"17.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"16.95","1":"16.95"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"17.20","1":"17.20"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"17.15","1":"17.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"17.10","1":"17.10"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"16.96","1":"16.96"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"17.00","1":"17.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"17.04","1":"17.04"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"17.45","1":"17.45"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"17.55","1":"17.55"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"17.40","1":"17.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"17.44","1":"17.44"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"18.20","1":"18.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"17.20","1":"17.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"16.98","1":"16.98"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"16.95","1":"16.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"17.00","1":"17.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"16.90","1":"16.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"16.80","1":"16.80"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"16.50","1":"16.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"16.70","1":"16.70"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"16.69","1":"16.69"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"16.60","1":"16.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"16.59","1":"16.59"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"17.84","1":"17.84"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"19.17","1":"19.17"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"19.20","1":"19.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.12","1":"19.12"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"19.04","1":"19.04"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"20.23","1":"20.23"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"21.79","1":"21.79"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.98","1":"20.98"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"19.95","1":"19.95"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"19.97","1":"19.97"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.65","1":"20.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"20.80","1":"20.80"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"20.49","1":"20.49"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"20.99","1":"20.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.70","1":"21.70"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"22.83","1":"22.83"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"23.95","1":"23.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"23.60","1":"23.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"24.03","1":"24.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"26.28","1":"26.28"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"27.90","1":"27.90"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"26.75","1":"26.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"26.30","1":"26.30"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"25.50","1":"25.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"24.69","1":"24.69"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.86","1":"21.86"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"21.82","1":"21.82"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"21.41","1":"21.41"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"20.95","1":"20.95"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"20.65","1":"20.65"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"20.60","1":"20.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.70","1":"20.70"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"20.45","1":"20.45"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"20.39","1":"20.39"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"20.26","1":"20.26"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"20.35","1":"20.35"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"20.21","1":"20.21"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"20.73","1":"20.73"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"21.10","1":"21.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.55","1":"21.55"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.83","1":"21.83"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.10","1":"22.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"21.97","1":"21.97"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"21.90","1":"21.90"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"21.95","1":"21.95"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"21.83","1":"21.83"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"22.15","1":"22.15"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.80","1":"21.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.94","1":"21.94"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.75","1":"21.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"21.74","1":"21.74"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.80","1":"21.80"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"21.93","1":"21.93"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"18.72","1":"18.72"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"18.85","1":"18.85"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"18.75","1":"18.75"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"19.34","1":"19.34"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"19.44","1":"19.44"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"19.25","1":"19.25"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"19.41","1":"19.41"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.48","1":"19.48"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.68","1":"19.68"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"20.55","1":"20.55"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"20.59","1":"20.59"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.97","1":"19.97"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"19.95","1":"19.95"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.50","1":"19.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.48","1":"17.48"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"17.40","1":"17.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.45","1":"17.45"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"17.44","1":"17.44"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"17.65","1":"17.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"17.98","1":"17.98"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.56","1":"18.56"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"18.82","1":"18.82"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"18.90","1":"18.90"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"19.47","1":"19.47"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"19.40","1":"19.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.09","1":"19.09"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"19.19","1":"19.19"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"18.94","1":"18.94"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.58","1":"18.58"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"18.75","1":"18.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"19.33","1":"19.33"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"18.90","1":"18.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"18.75","1":"18.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.80","1":"18.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"18.59","1":"18.59"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"18.51","1":"18.51"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"18.48","1":"18.48"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"18.25","1":"18.25"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"18.20","1":"18.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"17.93","1":"17.93"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.00","1":"18.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"17.60","1":"17.60"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"17.20","1":"17.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.90","1":"16.90"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"17.05","1":"17.05"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"17.23","1":"17.23"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.22","1":"17.22"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.26","1":"17.26"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"18.21","1":"18.21"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.54","1":"17.54"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.51","1":"17.51"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.21","1":"17.21"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.80","1":"17.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"17.53","1":"17.53"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"17.10","1":"17.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"17.27","1":"17.27"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"17.36","1":"17.36"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"17.46","1":"17.46"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"17.45","1":"17.45"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"17.35","1":"17.35"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"17.30","1":"17.30"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"17.75","1":"17.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"17.65","1":"17.65"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"17.78","1":"17.78"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"17.69","1":"17.69"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"17.80","1":"17.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"17.49","1":"17.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"17.43","1":"17.43"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"17.67","1":"17.67"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"18.92","1":"18.92"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"19.50","1":"19.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19.45","1":"19.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"19.53","1":"19.53"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"19.81","1":"19.81"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"19.75","1":"19.75"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"19.28","1":"19.28"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"17.16","1":"17.16"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"17.10","1":"17.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"16.86","1":"16.86"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"16.63","1":"16.63"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"16.81","1":"16.81"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"16.65","1":"16.65"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"16.59","1":"16.59"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"16.52","1":"16.52"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"16.45","1":"16.45"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"16.85","1":"16.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.67","1":"16.67"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"16.70","1":"16.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.74","1":"16.74"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"16.70","1":"16.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.80","1":"16.80"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"16.83","1":"16.83"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"17.07","1":"17.07"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"17.09","1":"17.09"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"16.95","1":"16.95"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.16","1":"17.16"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"17.41","1":"17.41"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"17.75","1":"17.75"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"18.10","1":"18.10"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"18.25","1":"18.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"18.10","1":"18.10"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"18.11","1":"18.11"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"18.01","1":"18.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"17.65","1":"17.65"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"17.50","1":"17.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"17.48","1":"17.48"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"17.64","1":"17.64"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"17.80","1":"17.80"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"18.02","1":"18.02"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"18.15","1":"18.15"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"18.14","1":"18.14"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"18.27","1":"18.27"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"18.30","1":"18.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"17.42","1":"17.42"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"17.39","1":"17.39"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"17.54","1":"17.54"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"17.50","1":"17.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"17.40","1":"17.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.49","1":"17.49"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"17.25","1":"17.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"17.25","1":"17.25"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"17.30","1":"17.30"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"17.44","1":"17.44"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"17.61","1":"17.61"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"17.53","1":"17.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"17.66","1":"17.66"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"17.52","1":"17.52"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"17.23","1":"17.23"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"17.24","1":"17.24"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"17.14","1":"17.14"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"16.96","1":"16.96"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"16.89","1":"16.89"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"16.97","1":"16.97"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"16.84","1":"16.84"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"16.03","1":"16.03"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"16.05","1":"16.05"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"16.73","1":"16.73"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"16.73","1":"16.73"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"16.54","1":"16.54"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"16.65","1":"16.65"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"16.68","1":"16.68"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"16.63","1":"16.63"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"16.42","1":"16.42"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"16.29","1":"16.29"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"16.11","1":"16.11"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"16.16","1":"16.16"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"16.10","1":"16.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"16.38","1":"16.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"16.95","1":"16.95"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"17.98","1":"17.98"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"17.67","1":"17.67"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"19.43","1":"19.43"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"19.62","1":"19.62"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"19.64","1":"19.64"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"20.82","1":"20.82"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.49","1":"20.49"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"20.41","1":"20.41"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.73","1":"20.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.06","1":"21.06"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.91","1":"21.91"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.02","1":"22.02"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.05","1":"22.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.97","1":"21.97"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.16","1":"22.16"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"22.17","1":"22.17"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"22.42","1":"22.42"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"22.27","1":"22.27"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.38","1":"22.38"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"22.05","1":"22.05"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"21.67","1":"21.67"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"21.71","1":"21.71"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"23.34","1":"23.34"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.09","1":"25.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.97","1":"26.97"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"26.90","1":"26.90"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"26.24","1":"26.24"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"25.99","1":"25.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"26.18","1":"26.18"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.22","1":"24.22"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"23.55","1":"23.55"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.24","1":"23.24"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.27","1":"23.27"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"22.97","1":"22.97"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"22.81","1":"22.81"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.41","1":"22.41"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.66","1":"21.66"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"21.31","1":"21.31"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"21.96","1":"21.96"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"22.00","1":"22.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"22.12","1":"22.12"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"22.62","1":"22.62"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"22.75","1":"22.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.89","1":"23.89"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.39","1":"23.39"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.37","1":"23.37"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.49","1":"23.49"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.57","1":"23.57"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.93","1":"23.93"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.93","1":"23.93"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"24.03","1":"24.03"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.26","1":"24.26"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"24.40","1":"24.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"24.76","1":"24.76"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"25.15","1":"25.15"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"24.94","1":"24.94"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"24.88","1":"24.88"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"24.98","1":"24.98"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.92","1":"25.92"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"26.38","1":"26.38"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"26.76","1":"26.76"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"26.91","1":"26.91"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.16","1":"27.16"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.01","1":"27.01"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"26.89","1":"26.89"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"26.81","1":"26.81"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"26.69","1":"26.69"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"26.99","1":"26.99"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"27.65","1":"27.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"24.60","1":"24.60"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"24.68","1":"24.68"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.21","1":"25.21"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.14","1":"24.14"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.80","1":"23.80"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.40","1":"23.40"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.49","1":"23.49"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.45","1":"23.45"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"23.47","1":"23.47"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.95","1":"23.95"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.14","1":"25.14"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"24.99","1":"24.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.43","1":"25.43"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"26.97","1":"26.97"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"26.95","1":"26.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"27.95","1":"27.95"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"30.05","1":"30.05"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"32.30","1":"32.30"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"32.35","1":"32.35"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"31.24","1":"31.24"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"30.14","1":"30.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"29.77","1":"29.77"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"29.62","1":"29.62"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"29.40","1":"29.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"29.39","1":"29.39"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"29.57","1":"29.57"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"29.85","1":"29.85"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"29.76","1":"29.76"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"29.42","1":"29.42"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"29.31","1":"29.31"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.35","1":"29.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"29.61","1":"29.61"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"31.13","1":"31.13"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"31.72","1":"31.72"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"32.27","1":"32.27"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"32.20","1":"32.20"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"31.44","1":"31.44"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"31.89","1":"31.89"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"32.00","1":"32.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"32.40","1":"32.40"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"33.56","1":"33.56"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"33.85","1":"33.85"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"32.21","1":"32.21"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"32.90","1":"32.90"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"32.72","1":"32.72"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"31.85","1":"31.85"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"29.66","1":"29.66"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.23","1":"30.23"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"30.99","1":"30.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"30.95","1":"30.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"32.13","1":"32.13"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"31.14","1":"31.14"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"31.04","1":"31.04"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"30.61","1":"30.61"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"30.40","1":"30.40"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"30.61","1":"30.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"30.47","1":"30.47"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"30.77","1":"30.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"31.17","1":"31.17"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"31.25","1":"31.25"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"31.10","1":"31.10"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"31.10","1":"31.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"31.22","1":"31.22"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"30.99","1":"30.99"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"31.27","1":"31.27"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"32.16","1":"32.16"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"32.51","1":"32.51"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"32.27","1":"32.27"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"31.83","1":"31.83"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"31.53","1":"31.53"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"30.57","1":"30.57"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"30.51","1":"30.51"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"30.12","1":"30.12"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"30.38","1":"30.38"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"31.65","1":"31.65"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"31.55","1":"31.55"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"31.61","1":"31.61"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.45","1":"30.45"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"30.91","1":"30.91"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"32.29","1":"32.29"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"31.54","1":"31.54"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"30.74","1":"30.74"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"30.63","1":"30.63"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"30.68","1":"30.68"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"30.94","1":"30.94"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"31.02","1":"31.02"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"31.33","1":"31.33"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"31.43","1":"31.43"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.52","1":"31.52"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.90","1":"31.90"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"29.07","1":"29.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"28.99","1":"28.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"28.19","1":"28.19"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"28.04","1":"28.04"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"28.85","1":"28.85"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.11","1":"29.11"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.69","1":"29.69"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"29.78","1":"29.78"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"29.44","1":"29.44"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"29.80","1":"29.80"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"29.75","1":"29.75"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"29.74","1":"29.74"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"29.51","1":"29.51"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"29.66","1":"29.66"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"29.84","1":"29.84"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"29.08","1":"29.08"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"29.35","1":"29.35"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.35","1":"29.35"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"29.78","1":"29.78"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"29.57","1":"29.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.74","1":"29.74"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.36","1":"30.36"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"31.64","1":"31.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"31.91","1":"31.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"32.45","1":"32.45"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"31.86","1":"31.86"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"32.12","1":"32.12"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.29","1":"32.29"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"32.26","1":"32.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"32.28","1":"32.28"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"31.98","1":"31.98"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"31.74","1":"31.74"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"32.38","1":"32.38"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"33.52","1":"33.52"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"34.22","1":"34.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"33.56","1":"33.56"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"33.99","1":"33.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.68","1":"31.68"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.43","1":"32.43"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.51","1":"32.51"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.19","1":"33.19"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"34.95","1":"34.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"35.89","1":"35.89"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"34.75","1":"34.75"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"34.41","1":"34.41"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"33.85","1":"33.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"33.98","1":"33.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"34.51","1":"34.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"36.26","1":"36.26"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"36.53","1":"36.53"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"39.27","1":"39.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"39.90","1":"39.90"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.32","1":"38.32"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"36.25","1":"36.25"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"36.67","1":"36.67"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.24","1":"37.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"37.25","1":"37.25"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"36.74","1":"36.74"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"36.92","1":"36.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"37.27","1":"37.27"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"37.13","1":"37.13"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"37.02","1":"37.02"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"38.48","1":"38.48"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"39.12","1":"39.12"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"39.21","1":"39.21"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"39.59","1":"39.59"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"39.59","1":"39.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"39.89","1":"39.89"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"40.73","1":"40.73"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"41.92","1":"41.92"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"38.96","1":"38.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"39.53","1":"39.53"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"39.44","1":"39.44"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"39.17","1":"39.17"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"39.42","1":"39.42"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"39.94","1":"39.94"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"39.55","1":"39.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"38.90","1":"38.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"38.67","1":"38.67"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"39.34","1":"39.34"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"39.47","1":"39.47"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"38.56","1":"38.56"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"36.90","1":"36.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.07","1":"37.07"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.98","1":"36.98"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"35.86","1":"35.86"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"34.05","1":"34.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"34.97","1":"34.97"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"34.77","1":"34.77"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"34.23","1":"34.23"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"34.58","1":"34.58"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"35.53","1":"35.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"33.94","1":"33.94"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"34.95","1":"34.95"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"35.12","1":"35.12"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"35.11","1":"35.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"34.98","1":"34.98"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"34.97","1":"34.97"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"34.89","1":"34.89"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"35.69","1":"35.69"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"37.77","1":"37.77"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"38.98","1":"38.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"38.25","1":"38.25"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"38.47","1":"38.47"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"38.12","1":"38.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"38.01","1":"38.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"38.55","1":"38.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"38.06","1":"38.06"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"38.43","1":"38.43"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"38.07","1":"38.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"38.92","1":"38.92"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"39.44","1":"39.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.05","1":"42.05"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"41.30","1":"41.30"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"40.96","1":"40.96"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"40.98","1":"40.98"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"40.31","1":"40.31"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.25","1":"40.25"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"40.30","1":"40.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"40.06","1":"40.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.67","1":"40.67"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"41.65","1":"41.65"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"41.55","1":"41.55"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"38.78","1":"38.78"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"37.75","1":"37.75"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"37.55","1":"37.55"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"36.98","1":"36.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"36.16","1":"36.16"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.79","1":"35.79"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"37.06","1":"37.06"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"36.76","1":"36.76"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"36.65","1":"36.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"37.28","1":"37.28"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"36.45","1":"36.45"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.68","1":"35.68"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.87","1":"35.87"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"34.80","1":"34.80"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.79","1":"31.79"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"24.11","1":"24.11"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.52","1":"26.52"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"27.92","1":"27.92"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"27.51","1":"27.51"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"28.06","1":"28.06"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"28.82","1":"28.82"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"28.53","1":"28.53"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"28.46","1":"28.46"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"27.87","1":"27.87"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"27.55","1":"27.55"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"27.47","1":"27.47"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"29.52","1":"29.52"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"30.00","1":"30.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"30.85","1":"30.85"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"31.94","1":"31.94"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"33.07","1":"33.07"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.74","1":"32.74"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.57","1":"32.57"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"32.01","1":"32.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"31.87","1":"31.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"30.69","1":"30.69"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"31.27","1":"31.27"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.46","1":"31.46"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"31.06","1":"31.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"30.36","1":"30.36"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"30.93","1":"30.93"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"30.66","1":"30.66"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"30.01","1":"30.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"29.01","1":"29.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"30.61","1":"30.61"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"32.01","1":"32.01"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"31.96","1":"31.96"}]}