{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"126.29","1":"126.29"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"132.60","1":"132.60"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"139.13","1":"139.13"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"146.08","1":"146.08"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"153.38","1":"153.38"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"158.58","1":"158.58"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"151.01","1":"151.01"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"143.46","1":"143.46"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"136.29","1":"136.29"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"134.86","1":"134.86"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"141.60","1":"141.60"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"148.68","1":"148.68"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"156.11","1":"156.11"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"148.95","1":"148.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"142.88","1":"142.88"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"136.00","1":"136.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"129.49","1":"129.49"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"135.96","1":"135.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"142.75","1":"142.75"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"144.57","1":"144.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"147.17","1":"147.17"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"147.78","1":"147.78"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"146.80","1":"146.80"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"141.97","1":"141.97"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"136.62","1":"136.62"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"137.09","1":"137.09"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"133.32","1":"133.32"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"139.98","1":"139.98"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"141.13","1":"141.13"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"135.48","1":"135.48"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"134.97","1":"134.97"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"134.23","1":"134.23"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"131.05","1":"131.05"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"133.15","1":"133.15"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"133.25","1":"133.25"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"132.58","1":"132.58"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"134.37","1":"134.37"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"133.60","1":"133.60"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"132.09","1":"132.09"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"133.29","1":"133.29"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"131.90","1":"131.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"130.33","1":"130.33"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"132.91","1":"132.91"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"135.63","1":"135.63"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"129.41","1":"129.41"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"132.42","1":"132.42"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"129.29","1":"129.29"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"122.60","1":"122.60"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"115.25","1":"115.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"112.13","1":"112.13"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"118.85","1":"118.85"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"120.34","1":"120.34"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"118.32","1":"118.32"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"116.86","1":"116.86"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"118.83","1":"118.83"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"117.00","1":"117.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"116.16","1":"116.16"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"117.24","1":"117.24"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"116.99","1":"116.99"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"116.04","1":"116.04"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"113.76","1":"113.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"107.03","1":"107.03"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"112.87","1":"112.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"120.77","1":"120.77"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"129.22","1":"129.22"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"135.39","1":"135.39"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"133.19","1":"133.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"129.29","1":"129.29"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"128.38","1":"128.38"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"131.03","1":"131.03"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"129.89","1":"129.89"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"128.89","1":"128.89"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"107.64","1":"107.64"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"99.57","1":"99.57"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"95.11","1":"95.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"87.98","1":"87.98"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"81.39","1":"81.39"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"78.07","1":"78.07"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"72.22","1":"72.22"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"71.47","1":"71.47"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"70.00","1":"70.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"71.25","1":"71.25"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"71.34","1":"71.34"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"76.69","1":"76.69"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"82.44","1":"82.44"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"88.62","1":"88.62"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"95.26","1":"95.26"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"88.12","1":"88.12"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"86.51","1":"86.51"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"90.35","1":"90.35"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"92.59","1":"92.59"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"93.66","1":"93.66"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"87.10","1":"87.10"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"86.50","1":"86.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"87.02","1":"87.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"88.63","1":"88.63"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"95.27","1":"95.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"96.93","1":"96.93"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"89.67","1":"89.67"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"86.90","1":"86.90"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"87.25","1":"87.25"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"85.12","1":"85.12"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"83.17","1":"83.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.56","1":"82.56"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"83.31","1":"83.31"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"83.91","1":"83.91"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"84.53","1":"84.53"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"84.96","1":"84.96"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"87.44","1":"87.44"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"85.00","1":"85.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"84.76","1":"84.76"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"86.68","1":"86.68"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"84.85","1":"84.85"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"84.38","1":"84.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"84.93","1":"84.93"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"83.54","1":"83.54"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"82.29","1":"82.29"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"82.11","1":"82.11"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"80.50","1":"80.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"80.90","1":"80.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"81.11","1":"81.11"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"80.16","1":"80.16"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"81.01","1":"81.01"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"79.90","1":"79.90"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"81.61","1":"81.61"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"87.73","1":"87.73"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"94.30","1":"94.30"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"101.37","1":"101.37"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"108.97","1":"108.97"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"108.59","1":"108.59"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"103.48","1":"103.48"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"104.00","1":"104.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"99.74","1":"99.74"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"94.67","1":"94.67"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"93.17","1":"93.17"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"90.33","1":"90.33"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"97.10","1":"97.10"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"97.56","1":"97.56"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"95.85","1":"95.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"93.23","1":"93.23"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"92.57","1":"92.57"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"95.08","1":"95.08"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"95.50","1":"95.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"96.27","1":"96.27"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"95.89","1":"95.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"98.33","1":"98.33"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"98.13","1":"98.13"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"97.81","1":"97.81"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"98.52","1":"98.52"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"97.00","1":"97.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"95.59","1":"95.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"95.87","1":"95.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"96.28","1":"96.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"103.50","1":"103.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"102.27","1":"102.27"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"100.48","1":"100.48"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"99.62","1":"99.62"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"101.50","1":"101.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"98.69","1":"98.69"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.32","1":"98.32"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"99.40","1":"99.40"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"98.88","1":"98.88"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"99.02","1":"99.02"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"97.91","1":"97.91"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"98.80","1":"98.80"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"96.89","1":"96.89"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"96.01","1":"96.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"97.07","1":"97.07"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"95.98","1":"95.98"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"96.57","1":"96.57"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"96.07","1":"96.07"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"94.45","1":"94.45"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"92.42","1":"92.42"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"94.99","1":"94.99"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"94.11","1":"94.11"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"92.39","1":"92.39"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"92.40","1":"92.40"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"92.89","1":"92.89"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"99.32","1":"99.32"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"101.26","1":"101.26"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"98.53","1":"98.53"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"96.76","1":"96.76"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"95.98","1":"95.98"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"95.92","1":"95.92"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"96.88","1":"96.88"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"96.79","1":"96.79"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"99.93","1":"99.93"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"98.76","1":"98.76"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"103.52","1":"103.52"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"102.83","1":"102.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"102.17","1":"102.17"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"103.93","1":"103.93"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"111.72","1":"111.72"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"112.52","1":"112.52"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"105.81","1":"105.81"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"105.51","1":"105.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"105.39","1":"105.39"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"112.44","1":"112.44"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"104.13","1":"104.13"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"99.81","1":"99.81"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"102.28","1":"102.28"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"97.58","1":"97.58"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"97.10","1":"97.10"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"93.75","1":"93.75"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"95.16","1":"95.16"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"92.13","1":"92.13"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"92.66","1":"92.66"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"90.36","1":"90.36"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"84.48","1":"84.48"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"81.55","1":"81.55"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"87.04","1":"87.04"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"86.54","1":"86.54"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"87.51","1":"87.51"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"84.46","1":"84.46"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"83.60","1":"83.60"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"87.71","1":"87.71"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"88.15","1":"88.15"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"89.24","1":"89.24"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"90.80","1":"90.80"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"92.25","1":"92.25"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"92.26","1":"92.26"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"90.15","1":"90.15"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"91.96","1":"91.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"93.71","1":"93.71"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"92.37","1":"92.37"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"91.07","1":"91.07"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"86.35","1":"86.35"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"82.66","1":"82.66"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"88.37","1":"88.37"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"81.85","1":"81.85"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"81.62","1":"81.62"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"79.16","1":"79.16"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"77.03","1":"77.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"77.35","1":"77.35"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"75.95","1":"75.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"77.27","1":"77.27"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"78.48","1":"78.48"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"78.00","1":"78.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"76.05","1":"76.05"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"76.05","1":"76.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"76.22","1":"76.22"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"76.62","1":"76.62"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"74.36","1":"74.36"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"74.58","1":"74.58"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"74.50","1":"74.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"75.12","1":"75.12"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"75.90","1":"75.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"75.83","1":"75.83"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"76.50","1":"76.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"77.49","1":"77.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"79.34","1":"79.34"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"79.27","1":"79.27"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"78.12","1":"78.12"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"77.92","1":"77.92"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"77.41","1":"77.41"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"77.29","1":"77.29"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"77.76","1":"77.76"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"83.59","1":"83.59"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"81.24","1":"81.24"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"80.34","1":"80.34"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"82.16","1":"82.16"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"80.49","1":"80.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"78.22","1":"78.22"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"76.25","1":"76.25"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"79.07","1":"79.07"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"79.30","1":"79.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"81.30","1":"81.30"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"80.69","1":"80.69"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"81.64","1":"81.64"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"80.30","1":"80.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"80.55","1":"80.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"79.44","1":"79.44"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"80.88","1":"80.88"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"81.00","1":"81.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"80.30","1":"80.30"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"79.26","1":"79.26"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"78.80","1":"78.80"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"84.71","1":"84.71"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"81.38","1":"81.38"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"80.78","1":"80.78"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"81.55","1":"81.55"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"82.14","1":"82.14"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"83.87","1":"83.87"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"79.66","1":"79.66"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"79.31","1":"79.31"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"78.31","1":"78.31"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"79.10","1":"79.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"78.15","1":"78.15"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"78.55","1":"78.55"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"77.99","1":"77.99"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"77.70","1":"77.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"77.44","1":"77.44"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"76.90","1":"76.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"76.63","1":"76.63"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"75.36","1":"75.36"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"73.70","1":"73.70"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"73.34","1":"73.34"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"72.90","1":"72.90"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"72.18","1":"72.18"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"71.55","1":"71.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"71.10","1":"71.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"71.25","1":"71.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"72.57","1":"72.57"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"70.90","1":"70.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"70.33","1":"70.33"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"72.18","1":"72.18"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"71.72","1":"71.72"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"70.05","1":"70.05"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"70.41","1":"70.41"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"68.33","1":"68.33"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"65.25","1":"65.25"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"67.37","1":"67.37"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"67.28","1":"67.28"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"65.84","1":"65.84"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"65.74","1":"65.74"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"65.00","1":"65.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"61.91","1":"61.91"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"61.60","1":"61.60"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"58.69","1":"58.69"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"59.45","1":"59.45"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"63.01","1":"63.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"62.32","1":"62.32"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"63.61","1":"63.61"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"62.66","1":"62.66"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"63.99","1":"63.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"62.95","1":"62.95"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"63.37","1":"63.37"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"62.31","1":"62.31"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"62.12","1":"62.12"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"59.12","1":"59.12"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"60.25","1":"60.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"60.88","1":"60.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"59.12","1":"59.12"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"58.17","1":"58.17"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"56.94","1":"56.94"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"57.10","1":"57.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"57.00","1":"57.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"58.72","1":"58.72"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"58.89","1":"58.89"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"57.69","1":"57.69"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"57.05","1":"57.05"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"58.00","1":"58.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"57.37","1":"57.37"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"58.08","1":"58.08"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"56.01","1":"56.01"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"57.26","1":"57.26"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"56.71","1":"56.71"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"55.19","1":"55.19"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"53.34","1":"53.34"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"53.35","1":"53.35"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"53.12","1":"53.12"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"53.75","1":"53.75"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"52.70","1":"52.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"51.03","1":"51.03"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"49.51","1":"49.51"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"49.78","1":"49.78"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"51.43","1":"51.43"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"51.58","1":"51.58"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"51.86","1":"51.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"52.27","1":"52.27"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"52.00","1":"52.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"53.93","1":"53.93"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"57.97","1":"57.97"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"62.31","1":"62.31"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"64.71","1":"64.71"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"62.18","1":"62.18"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.06","1":"62.06"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"65.31","1":"65.31"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"66.77","1":"66.77"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"65.36","1":"65.36"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"63.55","1":"63.55"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"63.44","1":"63.44"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"65.35","1":"65.35"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"64.49","1":"64.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"69.12","1":"69.12"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"66.98","1":"66.98"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"65.66","1":"65.66"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"65.35","1":"65.35"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"65.98","1":"65.98"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"65.00","1":"65.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"64.29","1":"64.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"64.04","1":"64.04"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"64.01","1":"64.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"62.67","1":"62.67"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"62.50","1":"62.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"63.89","1":"63.89"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"63.58","1":"63.58"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"63.18","1":"63.18"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"62.23","1":"62.23"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"63.57","1":"63.57"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"64.94","1":"64.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"65.32","1":"65.32"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"64.96","1":"64.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"62.74","1":"62.74"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"62.24","1":"62.24"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"61.65","1":"61.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"62.41","1":"62.41"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"61.39","1":"61.39"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"60.60","1":"60.60"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"60.36","1":"60.36"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"60.28","1":"60.28"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"59.83","1":"59.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"59.97","1":"59.97"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"60.02","1":"60.02"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"59.89","1":"59.89"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"59.85","1":"59.85"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"59.37","1":"59.37"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"57.06","1":"57.06"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"56.44","1":"56.44"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.70","1":"56.70"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.95","1":"56.95"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"57.50","1":"57.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"57.83","1":"57.83"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"57.36","1":"57.36"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"61.66","1":"61.66"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"58.37","1":"58.37"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"58.60","1":"58.60"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"57.87","1":"57.87"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"57.07","1":"57.07"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"56.50","1":"56.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"54.64","1":"54.64"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"56.17","1":"56.17"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"57.15","1":"57.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"58.91","1":"58.91"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"58.25","1":"58.25"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"57.52","1":"57.52"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"56.82","1":"56.82"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"55.59","1":"55.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"55.95","1":"55.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"54.92","1":"54.92"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"55.60","1":"55.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"54.59","1":"54.59"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"53.60","1":"53.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"52.05","1":"52.05"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"51.29","1":"51.29"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"50.39","1":"50.39"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"50.71","1":"50.71"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"51.08","1":"51.08"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"49.92","1":"49.92"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"48.83","1":"48.83"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"48.62","1":"48.62"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"47.81","1":"47.81"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"46.92","1":"46.92"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"47.12","1":"47.12"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"46.70","1":"46.70"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"44.31","1":"44.31"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"42.82","1":"42.82"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"43.51","1":"43.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"42.71","1":"42.71"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"42.11","1":"42.11"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"41.00","1":"41.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"40.02","1":"40.02"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"43.02","1":"43.02"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"44.10","1":"44.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"41.87","1":"41.87"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"40.09","1":"40.09"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"40.49","1":"40.49"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"30.87","1":"30.87"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"29.10","1":"29.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"30.66","1":"30.66"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"29.00","1":"29.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"29.40","1":"29.40"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"29.02","1":"29.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"28.80","1":"28.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"28.36","1":"28.36"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"28.80","1":"28.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"30.70","1":"30.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.20","1":"29.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.51","1":"29.51"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.30","1":"30.30"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"31.50","1":"31.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"33.49","1":"33.49"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"36.29","1":"36.29"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"31.81","1":"31.81"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"32.98","1":"32.98"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"31.89","1":"31.89"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"31.45","1":"31.45"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"30.61","1":"30.61"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"31.88","1":"31.88"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"30.35","1":"30.35"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"32.32","1":"32.32"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"31.14","1":"31.14"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"29.80","1":"29.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"29.99","1":"29.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"29.19","1":"29.19"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"30.31","1":"30.31"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"28.33","1":"28.33"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"28.30","1":"28.30"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"26.89","1":"26.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"24.88","1":"24.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"23.02","1":"23.02"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.45","1":"21.45"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"22.45","1":"22.45"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"20.72","1":"20.72"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"20.56","1":"20.56"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.21","1":"21.21"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"22.73","1":"22.73"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.19","1":"24.19"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"25.66","1":"25.66"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"25.01","1":"25.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"25.35","1":"25.35"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"25.25","1":"25.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"24.60","1":"24.60"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"25.25","1":"25.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.85","1":"25.85"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.06","1":"25.06"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"25.25","1":"25.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"25.61","1":"25.61"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"27.77","1":"27.77"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"26.74","1":"26.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"27.22","1":"27.22"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"27.30","1":"27.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"26.67","1":"26.67"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.61","1":"26.61"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"25.26","1":"25.26"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"23.75","1":"23.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"23.17","1":"23.17"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"23.11","1":"23.11"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"22.44","1":"22.44"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.49","1":"23.49"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"23.82","1":"23.82"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"23.65","1":"23.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.30","1":"23.30"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"23.20","1":"23.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.80","1":"22.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.50","1":"22.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.70","1":"22.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"23.10","1":"23.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.36","1":"22.36"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"22.20","1":"22.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"20.70","1":"20.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"20.55","1":"20.55"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"19.70","1":"19.70"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"19.10","1":"19.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"20.53","1":"20.53"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"22.06","1":"22.06"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"23.71","1":"23.71"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"25.48","1":"25.48"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"27.39","1":"27.39"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"28.04","1":"28.04"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"28.42","1":"28.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"28.35","1":"28.35"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"27.30","1":"27.30"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"25.41","1":"25.41"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"23.51","1":"23.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"24.60","1":"24.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"24.99","1":"24.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23.25","1":"23.25"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"23.40","1":"23.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"23.18","1":"23.18"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.90","1":"22.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"22.75","1":"22.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"23.01","1":"23.01"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"24.15","1":"24.15"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"23.50","1":"23.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.85","1":"23.85"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"23.01","1":"23.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"23.20","1":"23.20"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"23.44","1":"23.44"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.90","1":"22.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.80","1":"23.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"25.02","1":"25.02"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"24.55","1":"24.55"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"24.65","1":"24.65"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"24.51","1":"24.51"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"24.01","1":"24.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"23.60","1":"23.60"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"23.03","1":"23.03"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"23.02","1":"23.02"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"23.29","1":"23.29"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"23.32","1":"23.32"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"23.48","1":"23.48"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.70","1":"23.70"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.00","1":"22.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"21.25","1":"21.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"20.21","1":"20.21"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"19.60","1":"19.60"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"18.15","1":"18.15"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"18.90","1":"18.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"19.40","1":"19.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"19.20","1":"19.20"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"19.25","1":"19.25"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"19.23","1":"19.23"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"18.95","1":"18.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.06","1":"19.06"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"20.48","1":"20.48"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"21.51","1":"21.51"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"21.05","1":"21.05"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"20.63","1":"20.63"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"19.72","1":"19.72"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"20.45","1":"20.45"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.13","1":"20.13"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.75","1":"19.75"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"20.01","1":"20.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.51","1":"21.51"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"23.12","1":"23.12"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.16","1":"22.16"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.68","1":"20.68"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.44","1":"20.44"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"20.12","1":"20.12"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.76","1":"19.76"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.85","1":"19.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"20.15","1":"20.15"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"20.45","1":"20.45"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.32","1":"20.32"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"19.25","1":"19.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"18.51","1":"18.51"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"18.72","1":"18.72"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.95","1":"18.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"19.05","1":"19.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"18.65","1":"18.65"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"19.04","1":"19.04"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"19.70","1":"19.70"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"19.62","1":"19.62"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.25","1":"21.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"20.82","1":"20.82"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"21.37","1":"21.37"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"21.70","1":"21.70"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"21.10","1":"21.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"21.20","1":"21.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"20.66","1":"20.66"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"20.85","1":"20.85"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"20.32","1":"20.32"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"20.32","1":"20.32"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"20.12","1":"20.12"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"20.25","1":"20.25"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.95","1":"19.95"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"21.01","1":"21.01"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"20.79","1":"20.79"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"20.30","1":"20.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"19.62","1":"19.62"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"19.79","1":"19.79"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"19.61","1":"19.61"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"19.84","1":"19.84"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"19.80","1":"19.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"20.25","1":"20.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"19.56","1":"19.56"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.12","1":"21.12"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"21.10","1":"21.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"20.66","1":"20.66"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"20.70","1":"20.70"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"22.09","1":"22.09"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.52","1":"21.52"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.14","1":"21.14"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.30","1":"21.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.30","1":"21.30"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"22.89","1":"22.89"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"21.40","1":"21.40"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"20.74","1":"20.74"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"20.30","1":"20.30"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"20.50","1":"20.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"20.05","1":"20.05"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"20.12","1":"20.12"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"20.52","1":"20.52"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"20.45","1":"20.45"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.95","1":"19.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"20.55","1":"20.55"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"20.40","1":"20.40"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"20.34","1":"20.34"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"20.39","1":"20.39"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"19.65","1":"19.65"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"20.19","1":"20.19"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"20.23","1":"20.23"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"20.51","1":"20.51"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"20.71","1":"20.71"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"20.79","1":"20.79"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"20.74","1":"20.74"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.20","1":"20.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.34","1":"20.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"20.10","1":"20.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"20.15","1":"20.15"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"19.97","1":"19.97"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"19.98","1":"19.98"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.76","1":"19.76"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"19.75","1":"19.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"18.75","1":"18.75"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.40","1":"19.40"},{"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":"19.70","1":"19.70"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.48","1":"19.48"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"18.75","1":"18.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.25","1":"19.25"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"18.95","1":"18.95"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"18.70","1":"18.70"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"18.64","1":"18.64"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"18.51","1":"18.51"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"18.65","1":"18.65"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"18.69","1":"18.69"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"18.49","1":"18.49"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"18.25","1":"18.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"17.95","1":"17.95"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"16.56","1":"16.56"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"15.32","1":"15.32"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"15.98","1":"15.98"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"16.00","1":"16.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"15.63","1":"15.63"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"15.70","1":"15.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"15.86","1":"15.86"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"15.70","1":"15.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"16.00","1":"16.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"17.15","1":"17.15"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"16.70","1":"16.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"16.60","1":"16.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"16.49","1":"16.49"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"16.55","1":"16.55"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"16.30","1":"16.30"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"16.25","1":"16.25"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"16.24","1":"16.24"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"16.24","1":"16.24"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"15.80","1":"15.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"15.90","1":"15.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"15.10","1":"15.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"15.40","1":"15.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"14.50","1":"14.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"14.53","1":"14.53"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"15.60","1":"15.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"14.70","1":"14.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"14.90","1":"14.90"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"15.39","1":"15.39"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"15.03","1":"15.03"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"15.39","1":"15.39"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"15.60","1":"15.60"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"15.00","1":"15.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"15.64","1":"15.64"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"15.54","1":"15.54"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"15.90","1":"15.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"15.15","1":"15.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"15.95","1":"15.95"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"15.49","1":"15.49"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"15.40","1":"15.40"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"15.49","1":"15.49"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"15.70","1":"15.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"15.50","1":"15.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"15.05","1":"15.05"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"15.70","1":"15.70"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"15.40","1":"15.40"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"15.44","1":"15.44"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"15.69","1":"15.69"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"15.38","1":"15.38"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"15.05","1":"15.05"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"15.49","1":"15.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"15.60","1":"15.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"15.11","1":"15.11"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"15.03","1":"15.03"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"15.11","1":"15.11"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"15.30","1":"15.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"15.26","1":"15.26"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"15.49","1":"15.49"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"15.51","1":"15.51"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"15.90","1":"15.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"15.65","1":"15.65"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"15.57","1":"15.57"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"15.30","1":"15.30"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"15.00","1":"15.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"15.20","1":"15.20"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"14.99","1":"14.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"14.70","1":"14.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"14.85","1":"14.85"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"15.25","1":"15.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"15.25","1":"15.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"14.50","1":"14.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"15.00","1":"15.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"14.70","1":"14.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"14.75","1":"14.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"14.40","1":"14.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"14.58","1":"14.58"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"14.80","1":"14.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"14.84","1":"14.84"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"14.45","1":"14.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"14.99","1":"14.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"14.80","1":"14.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"14.41","1":"14.41"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"14.66","1":"14.66"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"14.64","1":"14.64"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"14.29","1":"14.29"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"14.37","1":"14.37"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"14.29","1":"14.29"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"14.57","1":"14.57"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"14.02","1":"14.02"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"14.85","1":"14.85"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"14.57","1":"14.57"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"14.24","1":"14.24"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"14.01","1":"14.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"14.25","1":"14.25"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"14.00","1":"14.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"14.30","1":"14.30"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"14.44","1":"14.44"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"14.10","1":"14.10"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"14.22","1":"14.22"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"14.25","1":"14.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"14.40","1":"14.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"14.92","1":"14.92"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"14.55","1":"14.55"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"14.72","1":"14.72"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"14.49","1":"14.49"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"14.05","1":"14.05"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"14.00","1":"14.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"13.85","1":"13.85"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"13.75","1":"13.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"13.36","1":"13.36"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"13.27","1":"13.27"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"12.61","1":"12.61"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"13.00","1":"13.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"12.70","1":"12.70"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"13.70","1":"13.70"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"13.80","1":"13.80"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"13.54","1":"13.54"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"13.19","1":"13.19"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"13.48","1":"13.48"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"13.74","1":"13.74"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"14.62","1":"14.62"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"14.41","1":"14.41"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"14.40","1":"14.40"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"14.34","1":"14.34"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"14.21","1":"14.21"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"14.35","1":"14.35"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"14.15","1":"14.15"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"14.20","1":"14.20"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"13.82","1":"13.82"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"14.08","1":"14.08"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"14.31","1":"14.31"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"14.11","1":"14.11"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"14.10","1":"14.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"14.20","1":"14.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"16.30","1":"16.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"16.53","1":"16.53"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"15.92","1":"15.92"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"16.13","1":"16.13"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"15.57","1":"15.57"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"15.46","1":"15.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"15.15","1":"15.15"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"15.30","1":"15.30"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"15.15","1":"15.15"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"14.98","1":"14.98"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"15.01","1":"15.01"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"14.90","1":"14.90"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"14.23","1":"14.23"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"14.48","1":"14.48"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"14.15","1":"14.15"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"14.12","1":"14.12"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"14.16","1":"14.16"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"14.25","1":"14.25"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"13.91","1":"13.91"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"13.75","1":"13.75"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"13.00","1":"13.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"13.46","1":"13.46"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"13.61","1":"13.61"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"13.35","1":"13.35"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"13.31","1":"13.31"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"13.33","1":"13.33"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"13.20","1":"13.20"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"13.25","1":"13.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"13.11","1":"13.11"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"12.88","1":"12.88"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"12.65","1":"12.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"12.83","1":"12.83"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"12.86","1":"12.86"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"12.80","1":"12.80"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"13.24","1":"13.24"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"13.47","1":"13.47"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"13.15","1":"13.15"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"13.24","1":"13.24"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"13.40","1":"13.40"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"13.45","1":"13.45"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"13.12","1":"13.12"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"13.31","1":"13.31"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"13.22","1":"13.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"13.15","1":"13.15"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"13.33","1":"13.33"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"13.42","1":"13.42"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"13.15","1":"13.15"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"13.35","1":"13.35"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"13.51","1":"13.51"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"13.57","1":"13.57"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"14.67","1":"14.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.10","1":"15.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"14.04","1":"14.04"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"14.35","1":"14.35"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"14.17","1":"14.17"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"14.10","1":"14.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"14.20","1":"14.20"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"14.02","1":"14.02"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"14.08","1":"14.08"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"13.88","1":"13.88"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"14.06","1":"14.06"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"14.57","1":"14.57"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"14.25","1":"14.25"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"14.38","1":"14.38"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"14.47","1":"14.47"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"14.70","1":"14.70"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"14.40","1":"14.40"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"14.51","1":"14.51"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"14.64","1":"14.64"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"14.95","1":"14.95"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"14.81","1":"14.81"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"15.15","1":"15.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"16.16","1":"16.16"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"16.22","1":"16.22"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"15.96","1":"15.96"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"16.10","1":"16.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"17.31","1":"17.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"18.61","1":"18.61"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"20.01","1":"20.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"21.51","1":"21.51"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"23.12","1":"23.12"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"24.85","1":"24.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"25.37","1":"25.37"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"23.62","1":"23.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"22.85","1":"22.85"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"24.56","1":"24.56"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"26.40","1":"26.40"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"28.38","1":"28.38"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"28.56","1":"28.56"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"27.39","1":"27.39"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"27.45","1":"27.45"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"28.85","1":"28.85"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"31.01","1":"31.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.76","1":"30.76"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.98","1":"30.98"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"28.68","1":"28.68"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"26.98","1":"26.98"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"26.94","1":"26.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"25.23","1":"25.23"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"23.34","1":"23.34"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"22.63","1":"22.63"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"23.94","1":"23.94"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"23.49","1":"23.49"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"25.24","1":"25.24"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"25.57","1":"25.57"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"26.82","1":"26.82"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"25.64","1":"25.64"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"24.97","1":"24.97"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"24.18","1":"24.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"23.99","1":"23.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.82","1":"23.82"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.08","1":"23.08"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.01","1":"23.01"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"24.74","1":"24.74"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"26.60","1":"26.60"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"28.60","1":"28.60"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"29.68","1":"29.68"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"28.36","1":"28.36"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.31","1":"27.31"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"29.36","1":"29.36"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.93","1":"28.93"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.77","1":"28.77"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"30.93","1":"30.93"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"32.55","1":"32.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"32.36","1":"32.36"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"33.61","1":"33.61"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"32.56","1":"32.56"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"31.40","1":"31.40"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"33.76","1":"33.76"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"32.09","1":"32.09"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"29.69","1":"29.69"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"28.84","1":"28.84"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"29.39","1":"29.39"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.41","1":"28.41"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"26.52","1":"26.52"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"26.83","1":"26.83"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"26.51","1":"26.51"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"27.15","1":"27.15"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"27.56","1":"27.56"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"27.35","1":"27.35"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"28.46","1":"28.46"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.14","1":"27.14"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"27.35","1":"27.35"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"27.23","1":"27.23"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"26.87","1":"26.87"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"27.45","1":"27.45"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"27.68","1":"27.68"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"29.76","1":"29.76"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"31.99","1":"31.99"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.84","1":"29.84"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"30.45","1":"30.45"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"27.54","1":"27.54"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"27.01","1":"27.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"28.03","1":"28.03"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.44","1":"27.44"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"28.56","1":"28.56"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"30.69","1":"30.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"32.69","1":"32.69"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.14","1":"35.14"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"36.66","1":"36.66"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"36.98","1":"36.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"37.96","1":"37.96"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"36.84","1":"36.84"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"35.61","1":"35.61"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"36.97","1":"36.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"39.74","1":"39.74"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"38.54","1":"38.54"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"38.67","1":"38.67"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"37.75","1":"37.75"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"36.00","1":"36.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"38.70","1":"38.70"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"38.79","1":"38.79"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.00","1":"38.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"37.54","1":"37.54"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"37.42","1":"37.42"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"36.90","1":"36.90"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"36.57","1":"36.57"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"38.27","1":"38.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"37.14","1":"37.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"39.93","1":"39.93"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"42.92","1":"42.92"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"39.44","1":"39.44"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"40.22","1":"40.22"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"42.96","1":"42.96"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"45.28","1":"45.28"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"48.68","1":"48.68"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"52.33","1":"52.33"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"50.80","1":"50.80"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"49.80","1":"49.80"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"47.94","1":"47.94"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"48.01","1":"48.01"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"47.26","1":"47.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"46.74","1":"46.74"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"45.82","1":"45.82"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"49.07","1":"49.07"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"51.75","1":"51.75"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"51.54","1":"51.54"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"50.13","1":"50.13"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"48.78","1":"48.78"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"48.04","1":"48.04"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"48.24","1":"48.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"50.06","1":"50.06"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"48.27","1":"48.27"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"48.01","1":"48.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"48.57","1":"48.57"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"46.95","1":"46.95"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"45.50","1":"45.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"44.38","1":"44.38"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"45.23","1":"45.23"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"46.09","1":"46.09"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"45.80","1":"45.80"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"47.81","1":"47.81"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"47.31","1":"47.31"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"46.78","1":"46.78"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"49.62","1":"49.62"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"48.04","1":"48.04"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"48.06","1":"48.06"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"47.62","1":"47.62"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"48.75","1":"48.75"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"49.21","1":"49.21"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"49.00","1":"49.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"47.86","1":"47.86"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"46.89","1":"46.89"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"47.14","1":"47.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"45.80","1":"45.80"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"46.10","1":"46.10"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"45.21","1":"45.21"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"44.53","1":"44.53"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"46.64","1":"46.64"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"45.08","1":"45.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"42.75","1":"42.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"43.04","1":"43.04"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.68","1":"43.68"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"42.53","1":"42.53"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.46","1":"41.46"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"41.70","1":"41.70"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"41.16","1":"41.16"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"40.63","1":"40.63"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.98","1":"39.98"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"40.58","1":"40.58"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"39.83","1":"39.83"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"38.90","1":"38.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.11","1":"39.11"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"38.14","1":"38.14"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"41.95","1":"41.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"44.03","1":"44.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"47.34","1":"47.34"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"46.21","1":"46.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.86","1":"44.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"47.11","1":"47.11"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"45.66","1":"45.66"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"44.92","1":"44.92"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"43.97","1":"43.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.28","1":"43.28"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"43.06","1":"43.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"46.01","1":"46.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"48.56","1":"48.56"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"44.08","1":"44.08"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"44.02","1":"44.02"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"42.88","1":"42.88"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.04","1":"42.04"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.99","1":"42.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"42.23","1":"42.23"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.82","1":"41.82"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.54","1":"41.54"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"41.52","1":"41.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"41.03","1":"41.03"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.64","1":"41.64"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.96","1":"40.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"40.44","1":"40.44"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"40.20","1":"40.20"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"39.97","1":"39.97"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"39.61","1":"39.61"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"39.40","1":"39.40"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"39.04","1":"39.04"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"39.58","1":"39.58"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"38.41","1":"38.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"40.10","1":"40.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"40.10","1":"40.10"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"40.80","1":"40.80"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"40.25","1":"40.25"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"39.90","1":"39.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"39.78","1":"39.78"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"39.82","1":"39.82"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"39.62","1":"39.62"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"39.52","1":"39.52"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"39.29","1":"39.29"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.34","1":"39.34"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"39.10","1":"39.10"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"39.26","1":"39.26"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"39.94","1":"39.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"43.75","1":"43.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"43.24","1":"43.24"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.80","1":"41.80"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"41.12","1":"41.12"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"41.60","1":"41.60"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"41.43","1":"41.43"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"42.28","1":"42.28"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"42.48","1":"42.48"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"42.32","1":"42.32"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"41.17","1":"41.17"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"42.45","1":"42.45"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"42.40","1":"42.40"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"42.10","1":"42.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.90","1":"41.90"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"41.78","1":"41.78"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.96","1":"41.96"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"41.79","1":"41.79"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"42.57","1":"42.57"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.94","1":"41.94"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"42.12","1":"42.12"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"42.13","1":"42.13"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.86","1":"41.86"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.78","1":"41.78"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"41.60","1":"41.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.33","1":"41.33"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.14","1":"41.14"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"40.14","1":"40.14"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.15","1":"40.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.59","1":"39.59"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"40.75","1":"40.75"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.86","1":"41.86"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"41.62","1":"41.62"}]}