{"status":"success","msg":"Data does not exist","data":[{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"21.50","1":"21.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"23.11","1":"23.11"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"23.39","1":"23.39"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"22.40","1":"22.40"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"22.46","1":"22.46"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"21.88","1":"21.88"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"21.74","1":"21.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"21.67","1":"21.67"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"21.92","1":"21.92"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"21.69","1":"21.69"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"21.22","1":"21.22"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"21.28","1":"21.28"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"21.69","1":"21.69"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"21.37","1":"21.37"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"21.29","1":"21.29"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"21.27","1":"21.27"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"21.26","1":"21.26"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"21.70","1":"21.70"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"21.92","1":"21.92"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"23.56","1":"23.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"23.96","1":"23.96"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"23.97","1":"23.97"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"25.57","1":"25.57"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"26.98","1":"26.98"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"27.78","1":"27.78"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"29.40","1":"29.40"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.26","1":"28.26"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.83","1":"28.83"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.64","1":"28.64"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"29.14","1":"29.14"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"29.40","1":"29.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"28.77","1":"28.77"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"28.72","1":"28.72"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"30.55","1":"30.55"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"30.01","1":"30.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"29.06","1":"29.06"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"30.95","1":"30.95"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"31.38","1":"31.38"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"30.39","1":"30.39"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"29.30","1":"29.30"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"29.94","1":"29.94"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"29.42","1":"29.42"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"29.28","1":"29.28"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"28.42","1":"28.42"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.15","1":"27.15"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"27.53","1":"27.53"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"28.62","1":"28.62"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"29.09","1":"29.09"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"29.42","1":"29.42"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"28.87","1":"28.87"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"29.36","1":"29.36"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"29.97","1":"29.97"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"30.10","1":"30.10"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"28.82","1":"28.82"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"28.59","1":"28.59"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"28.63","1":"28.63"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"28.66","1":"28.66"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"28.19","1":"28.19"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"28.17","1":"28.17"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.31","1":"28.31"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"27.69","1":"27.69"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"27.79","1":"27.79"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"26.75","1":"26.75"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"25.07","1":"25.07"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"26.04","1":"26.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"26.58","1":"26.58"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"26.69","1":"26.69"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"26.69","1":"26.69"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"26.36","1":"26.36"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"26.07","1":"26.07"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"25.94","1":"25.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"25.87","1":"25.87"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"26.21","1":"26.21"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"26.06","1":"26.06"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"26.05","1":"26.05"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"26.03","1":"26.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.44","1":"25.44"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"25.67","1":"25.67"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"25.17","1":"25.17"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.10","1":"25.10"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"25.59","1":"25.59"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.77","1":"25.77"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"26.87","1":"26.87"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"28.47","1":"28.47"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"28.28","1":"28.28"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"27.73","1":"27.73"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"28.86","1":"28.86"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"29.60","1":"29.60"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"29.02","1":"29.02"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.92","1":"28.92"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.76","1":"28.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"28.50","1":"28.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"29.04","1":"29.04"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"28.97","1":"28.97"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"28.68","1":"28.68"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"28.82","1":"28.82"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"28.66","1":"28.66"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"27.91","1":"27.91"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"28.39","1":"28.39"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"27.93","1":"27.93"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"28.31","1":"28.31"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"28.76","1":"28.76"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"28.92","1":"28.92"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"28.91","1":"28.91"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"29.82","1":"29.82"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"29.14","1":"29.14"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"28.98","1":"28.98"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"28.53","1":"28.53"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"28.65","1":"28.65"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"29.48","1":"29.48"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"29.02","1":"29.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"29.00","1":"29.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"28.44","1":"28.44"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"28.41","1":"28.41"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"28.41","1":"28.41"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"28.37","1":"28.37"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"28.54","1":"28.54"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"28.34","1":"28.34"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"28.30","1":"28.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"28.22","1":"28.22"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"28.25","1":"28.25"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"28.06","1":"28.06"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"28.00","1":"28.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"28.01","1":"28.01"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"28.01","1":"28.01"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"28.66","1":"28.66"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"30.80","1":"30.80"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"33.11","1":"33.11"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"35.59","1":"35.59"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"38.25","1":"38.25"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"40.85","1":"40.85"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"38.67","1":"38.67"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"38.04","1":"38.04"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"37.62","1":"37.62"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"35.64","1":"35.64"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"35.29","1":"35.29"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"35.05","1":"35.05"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"37.67","1":"37.67"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"37.20","1":"37.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"35.09","1":"35.09"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"33.10","1":"33.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"32.37","1":"32.37"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"32.17","1":"32.17"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"32.02","1":"32.02"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"34.33","1":"34.33"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"32.27","1":"32.27"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"31.15","1":"31.15"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"30.98","1":"30.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"30.31","1":"30.31"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"29.18","1":"29.18"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"27.94","1":"27.94"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"26.69","1":"26.69"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"27.98","1":"27.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"29.00","1":"29.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"29.33","1":"29.33"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"30.24","1":"30.24"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"30.76","1":"30.76"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"30.94","1":"30.94"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"31.30","1":"31.30"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"31.47","1":"31.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"31.48","1":"31.48"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"30.92","1":"30.92"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"28.74","1":"28.74"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"29.70","1":"29.70"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"30.56","1":"30.56"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"31.26","1":"31.26"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"30.92","1":"30.92"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"29.25","1":"29.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.43","1":"30.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"29.74","1":"29.74"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"29.84","1":"29.84"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"29.56","1":"29.56"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"29.49","1":"29.49"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"28.91","1":"28.91"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"29.18","1":"29.18"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"30.15","1":"30.15"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"30.54","1":"30.54"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.17","1":"30.17"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"29.90","1":"29.90"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"28.71","1":"28.71"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"27.87","1":"27.87"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"27.00","1":"27.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.74","1":"27.74"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"28.73","1":"28.73"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"28.14","1":"28.14"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"27.99","1":"27.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"27.87","1":"27.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"28.59","1":"28.59"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"28.85","1":"28.85"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"28.74","1":"28.74"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"28.19","1":"28.19"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"28.01","1":"28.01"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.50","1":"28.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.55","1":"28.55"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"28.55","1":"28.55"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"28.40","1":"28.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"28.64","1":"28.64"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.35","1":"28.35"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"30.47","1":"30.47"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"32.75","1":"32.75"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"37.56","1":"37.56"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"37.17","1":"37.17"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.24","1":"36.24"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.65","1":"36.65"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"35.41","1":"35.41"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.89","1":"33.89"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"34.86","1":"34.86"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"37.35","1":"37.35"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"38.80","1":"38.80"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.79","1":"36.79"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"36.62","1":"36.62"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"35.65","1":"35.65"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"34.90","1":"34.90"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"34.78","1":"34.78"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"36.28","1":"36.28"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"36.80","1":"36.80"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"36.05","1":"36.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"36.38","1":"36.38"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"36.74","1":"36.74"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"37.19","1":"37.19"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"38.30","1":"38.30"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.43","1":"36.43"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"34.98","1":"34.98"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"35.46","1":"35.46"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.96","1":"35.96"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"36.04","1":"36.04"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"35.58","1":"35.58"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"34.91","1":"34.91"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"35.98","1":"35.98"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"36.42","1":"36.42"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"37.08","1":"37.08"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"39.82","1":"39.82"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"40.36","1":"40.36"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"39.59","1":"39.59"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"38.31","1":"38.31"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"37.35","1":"37.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"37.98","1":"37.98"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"37.53","1":"37.53"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"38.84","1":"38.84"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"38.92","1":"38.92"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"38.93","1":"38.93"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"41.52","1":"41.52"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"40.05","1":"40.05"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"38.59","1":"38.59"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"38.46","1":"38.46"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"38.98","1":"38.98"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"38.34","1":"38.34"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"37.84","1":"37.84"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"37.28","1":"37.28"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"38.44","1":"38.44"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"39.14","1":"39.14"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"40.61","1":"40.61"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"42.14","1":"42.14"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"41.58","1":"41.58"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"40.02","1":"40.02"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"39.94","1":"39.94"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"39.47","1":"39.47"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"40.34","1":"40.34"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"40.35","1":"40.35"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"39.80","1":"39.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"39.53","1":"39.53"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"39.34","1":"39.34"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"38.54","1":"38.54"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"38.49","1":"38.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"39.57","1":"39.57"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"40.67","1":"40.67"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.61","1":"40.61"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"39.15","1":"39.15"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"39.43","1":"39.43"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"39.10","1":"39.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"39.91","1":"39.91"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.42","1":"39.42"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"37.99","1":"37.99"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.76","1":"37.76"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"35.07","1":"35.07"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"34.97","1":"34.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"35.39","1":"35.39"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"37.86","1":"37.86"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"35.45","1":"35.45"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.93","1":"35.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"36.20","1":"36.20"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"36.19","1":"36.19"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"37.51","1":"37.51"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"36.93","1":"36.93"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"37.50","1":"37.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"38.10","1":"38.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"38.40","1":"38.40"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"38.89","1":"38.89"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"36.04","1":"36.04"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"36.70","1":"36.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"37.75","1":"37.75"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"36.95","1":"36.95"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"37.01","1":"37.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"37.30","1":"37.30"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"37.10","1":"37.10"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"37.75","1":"37.75"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"37.26","1":"37.26"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"37.85","1":"37.85"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"37.62","1":"37.62"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"37.70","1":"37.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.44","1":"36.44"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"35.61","1":"35.61"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"35.90","1":"35.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"35.20","1":"35.20"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"34.14","1":"34.14"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"35.85","1":"35.85"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.05","1":"35.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"36.10","1":"36.10"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"34.41","1":"34.41"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"32.71","1":"32.71"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"32.85","1":"32.85"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"32.97","1":"32.97"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"32.66","1":"32.66"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"33.60","1":"33.60"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"33.90","1":"33.90"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"33.87","1":"33.87"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"31.33","1":"31.33"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"29.75","1":"29.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"30.00","1":"30.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"30.20","1":"30.20"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"29.51","1":"29.51"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"27.70","1":"27.70"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"28.17","1":"28.17"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"28.23","1":"28.23"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"30.34","1":"30.34"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"29.72","1":"29.72"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.37","1":"31.37"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"30.81","1":"30.81"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.40","1":"31.40"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.38","1":"31.38"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"31.75","1":"31.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"31.22","1":"31.22"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"31.10","1":"31.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"31.70","1":"31.70"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"31.99","1":"31.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"33.70","1":"33.70"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"32.71","1":"32.71"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"32.81","1":"32.81"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"32.74","1":"32.74"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"32.05","1":"32.05"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"32.20","1":"32.20"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"31.97","1":"31.97"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"30.75","1":"30.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"30.73","1":"30.73"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"30.44","1":"30.44"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"31.80","1":"31.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"32.30","1":"32.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"33.03","1":"33.03"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"33.00","1":"33.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"33.00","1":"33.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"33.20","1":"33.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"32.51","1":"32.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"32.50","1":"32.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"32.00","1":"32.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.40","1":"31.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"31.50","1":"31.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.50","1":"31.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"30.52","1":"30.52"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"30.40","1":"30.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"30.49","1":"30.49"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"29.00","1":"29.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"30.40","1":"30.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"30.35","1":"30.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"29.89","1":"29.89"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"29.61","1":"29.61"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"27.51","1":"27.51"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"26.10","1":"26.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"24.73","1":"24.73"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"25.80","1":"25.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"26.94","1":"26.94"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"26.99","1":"26.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"26.95","1":"26.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"27.05","1":"27.05"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.70","1":"27.70"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"29.02","1":"29.02"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"28.79","1":"28.79"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"27.51","1":"27.51"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"26.60","1":"26.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"26.51","1":"26.51"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"26.30","1":"26.30"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"25.76","1":"25.76"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"25.40","1":"25.40"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"25.60","1":"25.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"26.08","1":"26.08"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"25.56","1":"25.56"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"25.21","1":"25.21"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"24.60","1":"24.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"25.01","1":"25.01"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"23.90","1":"23.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"23.03","1":"23.03"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"22.65","1":"22.65"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.75","1":"22.75"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"21.50","1":"21.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"21.53","1":"21.53"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"21.00","1":"21.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"20.78","1":"20.78"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"21.90","1":"21.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"22.90","1":"22.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"23.20","1":"23.20"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"22.50","1":"22.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"22.75","1":"22.75"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"22.51","1":"22.51"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"22.15","1":"22.15"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"22.29","1":"22.29"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"22.54","1":"22.54"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"22.92","1":"22.92"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"21.88","1":"21.88"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"22.22","1":"22.22"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"22.60","1":"22.60"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"21.90","1":"21.90"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"22.39","1":"22.39"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"21.81","1":"21.81"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"22.61","1":"22.61"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"22.40","1":"22.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"22.70","1":"22.70"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"22.41","1":"22.41"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.61","1":"21.61"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"22.67","1":"22.67"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"22.35","1":"22.35"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"22.07","1":"22.07"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"22.30","1":"22.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"21.98","1":"21.98"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"21.67","1":"21.67"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"21.80","1":"21.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"21.75","1":"21.75"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"21.76","1":"21.76"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.69","1":"21.69"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.67","1":"20.67"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.19","1":"20.19"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"20.44","1":"20.44"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"20.30","1":"20.30"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"20.21","1":"20.21"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.78","1":"20.78"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"21.00","1":"21.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"20.88","1":"20.88"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"20.89","1":"20.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"20.90","1":"20.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.03","1":"21.03"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.68","1":"21.68"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"22.56","1":"22.56"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"22.39","1":"22.39"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"23.03","1":"23.03"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"24.06","1":"24.06"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"24.05","1":"24.05"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"23.78","1":"23.78"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"22.75","1":"22.75"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"23.30","1":"23.30"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"22.90","1":"22.90"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"23.69","1":"23.69"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"23.24","1":"23.24"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"23.35","1":"23.35"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"23.55","1":"23.55"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"22.37","1":"22.37"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.75","1":"22.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.08","1":"22.08"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"21.43","1":"21.43"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"21.45","1":"21.45"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"21.43","1":"21.43"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"21.40","1":"21.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"21.25","1":"21.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.30","1":"21.30"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"20.87","1":"20.87"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"20.50","1":"20.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"20.12","1":"20.12"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"20.35","1":"20.35"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"20.64","1":"20.64"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"21.12","1":"21.12"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"21.30","1":"21.30"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"21.81","1":"21.81"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"21.35","1":"21.35"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"21.34","1":"21.34"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"21.26","1":"21.26"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"20.85","1":"20.85"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"20.50","1":"20.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"22.14","1":"22.14"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.80","1":"23.80"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"24.65","1":"24.65"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"24.09","1":"24.09"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.80","1":"23.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"24.60","1":"24.60"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"26.50","1":"26.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"25.18","1":"25.18"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"25.53","1":"25.53"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"24.65","1":"24.65"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"24.55","1":"24.55"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"23.33","1":"23.33"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"22.94","1":"22.94"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"22.80","1":"22.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"22.50","1":"22.50"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"22.20","1":"22.20"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"22.75","1":"22.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"22.68","1":"22.68"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"22.65","1":"22.65"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"22.95","1":"22.95"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"23.00","1":"23.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"22.54","1":"22.54"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.23","1":"24.23"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.18","1":"24.18"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.60","1":"25.60"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"25.42","1":"25.42"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"24.73","1":"24.73"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"23.73","1":"23.73"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"23.76","1":"23.76"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"24.19","1":"24.19"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"23.70","1":"23.70"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"24.00","1":"24.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"23.90","1":"23.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"22.85","1":"22.85"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"23.11","1":"23.11"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"23.50","1":"23.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"23.70","1":"23.70"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"22.89","1":"22.89"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"22.90","1":"22.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"22.60","1":"22.60"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"22.70","1":"22.70"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"22.26","1":"22.26"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"21.50","1":"21.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"21.50","1":"21.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"21.75","1":"21.75"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"21.50","1":"21.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"20.81","1":"20.81"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"21.02","1":"21.02"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"20.65","1":"20.65"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"20.85","1":"20.85"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"20.70","1":"20.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"20.40","1":"20.40"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"20.51","1":"20.51"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"20.55","1":"20.55"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"20.33","1":"20.33"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.23","1":"20.23"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"19.80","1":"19.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"19.10","1":"19.10"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"18.74","1":"18.74"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"18.70","1":"18.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"19.30","1":"19.30"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"18.51","1":"18.51"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"18.32","1":"18.32"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"19.12","1":"19.12"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"19.66","1":"19.66"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"20.45","1":"20.45"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"19.33","1":"19.33"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"19.02","1":"19.02"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.19","1":"19.19"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"18.90","1":"18.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.75","1":"18.75"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"18.60","1":"18.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"19.22","1":"19.22"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"19.65","1":"19.65"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"19.35","1":"19.35"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"20.25","1":"20.25"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"20.57","1":"20.57"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"21.73","1":"21.73"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"21.29","1":"21.29"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"20.86","1":"20.86"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"20.51","1":"20.51"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"20.72","1":"20.72"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"21.10","1":"21.10"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"20.70","1":"20.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"20.29","1":"20.29"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"20.49","1":"20.49"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"20.45","1":"20.45"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"19.00","1":"19.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"18.90","1":"18.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"18.82","1":"18.82"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"19.80","1":"19.80"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"19.55","1":"19.55"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"20.05","1":"20.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.15","1":"20.15"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"21.22","1":"21.22"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"20.90","1":"20.90"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"20.62","1":"20.62"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"20.60","1":"20.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"20.57","1":"20.57"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.75","1":"19.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"19.10","1":"19.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.40","1":"19.40"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.26","1":"19.26"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"18.85","1":"18.85"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"18.79","1":"18.79"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"19.30","1":"19.30"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"19.28","1":"19.28"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.30","1":"19.30"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.40","1":"19.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"20.93","1":"20.93"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"20.75","1":"20.75"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"21.13","1":"21.13"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"22.57","1":"22.57"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"22.18","1":"22.18"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"22.82","1":"22.82"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"23.26","1":"23.26"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"23.15","1":"23.15"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"23.25","1":"23.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"22.89","1":"22.89"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"22.60","1":"22.60"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22.41","1":"22.41"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"22.30","1":"22.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"22.05","1":"22.05"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"22.29","1":"22.29"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"21.90","1":"21.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.88","1":"22.88"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"22.60","1":"22.60"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.75","1":"22.75"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.52","1":"22.52"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.70","1":"22.70"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.53","1":"22.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.63","1":"22.63"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.46","1":"22.46"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.38","1":"22.38"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.36","1":"22.36"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.26","1":"22.26"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.03","1":"22.03"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.21","1":"21.21"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"21.40","1":"21.40"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.40","1":"21.40"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.15","1":"21.15"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.20","1":"21.20"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.15","1":"21.15"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21.08","1":"21.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"21.01","1":"21.01"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"20.81","1":"20.81"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"21.19","1":"21.19"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"20.90","1":"20.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.23","1":"21.23"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.53","1":"21.53"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"19.97","1":"19.97"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"20.01","1":"20.01"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.69","1":"20.69"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"21.04","1":"21.04"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.78","1":"20.78"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.34","1":"22.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.45","1":"21.45"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"22.13","1":"22.13"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"22.46","1":"22.46"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22.35","1":"22.35"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"21.96","1":"21.96"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.61","1":"21.61"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"22.05","1":"22.05"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"20.82","1":"20.82"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"22.23","1":"22.23"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.11","1":"22.11"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.48","1":"22.48"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22.63","1":"22.63"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.31","1":"22.31"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"21.70","1":"21.70"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"21.67","1":"21.67"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"23.15","1":"23.15"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"24.27","1":"24.27"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"25.40","1":"25.40"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.79","1":"24.79"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24.32","1":"24.32"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"23.65","1":"23.65"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"23.90","1":"23.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"23.92","1":"23.92"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"25.16","1":"25.16"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.61","1":"25.61"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.75","1":"24.75"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.76","1":"24.76"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.71","1":"24.71"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.52","1":"24.52"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"23.87","1":"23.87"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.59","1":"23.59"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.76","1":"23.76"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.10","1":"23.10"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"23.43","1":"23.43"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"21.67","1":"21.67"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.27","1":"21.27"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.86","1":"20.86"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"20.99","1":"20.99"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"21.35","1":"21.35"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"21.20","1":"21.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"21.32","1":"21.32"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"20.75","1":"20.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"21.04","1":"21.04"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"20.97","1":"20.97"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"20.87","1":"20.87"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"20.66","1":"20.66"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.74","1":"20.74"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.63","1":"20.63"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"20.73","1":"20.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"21.45","1":"21.45"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"20.28","1":"20.28"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.26","1":"20.26"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.21","1":"20.21"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"20.19","1":"20.19"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20.14","1":"20.14"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"20.04","1":"20.04"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"20.27","1":"20.27"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"20.78","1":"20.78"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"20.69","1":"20.69"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20.42","1":"20.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"20.46","1":"20.46"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"21.91","1":"21.91"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"21.70","1":"21.70"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"21.81","1":"21.81"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"21.71","1":"21.71"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"21.30","1":"21.30"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"21.63","1":"21.63"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"19.89","1":"19.89"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"19.74","1":"19.74"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"20.35","1":"20.35"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"20.63","1":"20.63"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"20.90","1":"20.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"21.23","1":"21.23"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"21.56","1":"21.56"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"22.03","1":"22.03"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"21.82","1":"21.82"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"21.45","1":"21.45"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"21.65","1":"21.65"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"21.85","1":"21.85"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"21.83","1":"21.83"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"22.80","1":"22.80"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.94","1":"21.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"21.79","1":"21.79"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"21.87","1":"21.87"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"21.71","1":"21.71"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"21.70","1":"21.70"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"21.75","1":"21.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"22.04","1":"22.04"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"22.20","1":"22.20"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"22.64","1":"22.64"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"22.93","1":"22.93"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"23.29","1":"23.29"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"22.96","1":"22.96"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22.65","1":"22.65"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"22.56","1":"22.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.48","1":"22.48"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"23.13","1":"23.13"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"23.19","1":"23.19"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"22.90","1":"22.90"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"23.92","1":"23.92"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"24.31","1":"24.31"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"24.04","1":"24.04"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"24.08","1":"24.08"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"24.30","1":"24.30"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"24.11","1":"24.11"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"24.33","1":"24.33"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.34","1":"23.34"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.27","1":"23.27"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"23.24","1":"23.24"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"23.23","1":"23.23"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"21.61","1":"21.61"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"21.10","1":"21.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"21.74","1":"21.74"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"21.67","1":"21.67"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"20.30","1":"20.30"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"21.56","1":"21.56"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"21.93","1":"21.93"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"21.72","1":"21.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"23.35","1":"23.35"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"23.78","1":"23.78"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"23.35","1":"23.35"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22.90","1":"22.90"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22.93","1":"22.93"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.56","1":"22.56"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"22.31","1":"22.31"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.09","1":"22.09"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"22.09","1":"22.09"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"21.88","1":"21.88"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"21.63","1":"21.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"21.29","1":"21.29"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"21.01","1":"21.01"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"20.87","1":"20.87"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"20.86","1":"20.86"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"20.85","1":"20.85"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"21.13","1":"21.13"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"21.05","1":"21.05"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"20.89","1":"20.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"20.59","1":"20.59"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"20.55","1":"20.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"20.11","1":"20.11"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"19.83","1":"19.83"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.81","1":"19.81"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"19.98","1":"19.98"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"20.39","1":"20.39"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"19.93","1":"19.93"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"19.07","1":"19.07"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"18.92","1":"18.92"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.33","1":"19.33"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.06","1":"19.06"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.96","1":"18.96"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.46","1":"19.46"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"19.24","1":"19.24"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.43","1":"19.43"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.59","1":"19.59"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.37","1":"19.37"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"20.05","1":"20.05"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"19.84","1":"19.84"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"20.31","1":"20.31"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"20.44","1":"20.44"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"20.40","1":"20.40"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"20.76","1":"20.76"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"20.83","1":"20.83"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"20.81","1":"20.81"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"21.01","1":"21.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"22.59","1":"22.59"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"23.92","1":"23.92"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"23.33","1":"23.33"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"22.57","1":"22.57"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"23.86","1":"23.86"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"25.56","1":"25.56"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.48","1":"27.48"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"29.54","1":"29.54"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"28.97","1":"28.97"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"28.06","1":"28.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"28.04","1":"28.04"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"29.63","1":"29.63"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"30.91","1":"30.91"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.12","1":"33.12"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"31.36","1":"31.36"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"30.88","1":"30.88"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"30.09","1":"30.09"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"31.25","1":"31.25"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.82","1":"29.82"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.18","1":"30.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"30.50","1":"30.50"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"29.86","1":"29.86"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"29.43","1":"29.43"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"29.75","1":"29.75"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"29.62","1":"29.62"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"29.05","1":"29.05"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"29.23","1":"29.23"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"31.13","1":"31.13"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"33.46","1":"33.46"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"35.97","1":"35.97"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"34.72","1":"34.72"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"35.18","1":"35.18"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"36.23","1":"36.23"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"33.63","1":"33.63"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"33.80","1":"33.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"34.71","1":"34.71"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"36.17","1":"36.17"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"34.91","1":"34.91"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"34.02","1":"34.02"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"33.64","1":"33.64"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.04","1":"34.04"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"33.79","1":"33.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"33.57","1":"33.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"32.61","1":"32.61"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"32.03","1":"32.03"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"32.94","1":"32.94"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"33.78","1":"33.78"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"33.55","1":"33.55"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"32.48","1":"32.48"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.92","1":"34.92"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.57","1":"34.57"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"33.18","1":"33.18"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.82","1":"32.82"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"33.91","1":"33.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"36.62","1":"36.62"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"39.55","1":"39.55"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"36.90","1":"36.90"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"36.81","1":"36.81"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.28","1":"35.28"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"35.27","1":"35.27"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.33","1":"35.33"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"34.15","1":"34.15"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"34.59","1":"34.59"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"34.70","1":"34.70"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"34.03","1":"34.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"35.73","1":"35.73"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"36.27","1":"36.27"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"38.99","1":"38.99"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.42","1":"37.42"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"36.67","1":"36.67"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.96","1":"35.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.19","1":"35.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"34.55","1":"34.55"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"35.05","1":"35.05"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"35.65","1":"35.65"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"35.66","1":"35.66"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"35.48","1":"35.48"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"35.65","1":"35.65"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"35.37","1":"35.37"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"35.06","1":"35.06"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"35.01","1":"35.01"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"37.59","1":"37.59"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"39.43","1":"39.43"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"36.14","1":"36.14"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"35.64","1":"35.64"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"37.59","1":"37.59"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.39","1":"36.39"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"36.96","1":"36.96"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"39.02","1":"39.02"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"40.47","1":"40.47"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"39.39","1":"39.39"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"40.67","1":"40.67"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"44.67","1":"44.67"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"44.22","1":"44.22"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"44.10","1":"44.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"44.51","1":"44.51"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"44.36","1":"44.36"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"46.29","1":"46.29"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"42.62","1":"42.62"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"42.92","1":"42.92"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"42.85","1":"42.85"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"42.32","1":"42.32"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"41.13","1":"41.13"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"41.28","1":"41.28"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"41.69","1":"41.69"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"41.12","1":"41.12"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"40.96","1":"40.96"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"40.52","1":"40.52"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"41.94","1":"41.94"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"41.61","1":"41.61"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"41.23","1":"41.23"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"41.09","1":"41.09"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"40.05","1":"40.05"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"40.71","1":"40.71"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.78","1":"42.78"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"41.81","1":"41.81"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.79","1":"41.79"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.65","1":"41.65"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"41.71","1":"41.71"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"41.75","1":"41.75"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"41.41","1":"41.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"41.05","1":"41.05"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"40.73","1":"40.73"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"41.17","1":"41.17"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"40.97","1":"40.97"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"40.98","1":"40.98"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"41.17","1":"41.17"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"41.79","1":"41.79"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"41.83","1":"41.83"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"40.93","1":"40.93"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"39.61","1":"39.61"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"36.85","1":"36.85"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"37.60","1":"37.60"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"34.36","1":"34.36"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"35.14","1":"35.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"34.93","1":"34.93"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"35.09","1":"35.09"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"34.68","1":"34.68"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"34.94","1":"34.94"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"34.95","1":"34.95"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"34.66","1":"34.66"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"34.56","1":"34.56"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"35.11","1":"35.11"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"36.79","1":"36.79"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"36.30","1":"36.30"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"35.67","1":"35.67"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"35.91","1":"35.91"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"36.13","1":"36.13"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"36.04","1":"36.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"36.17","1":"36.17"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"35.35","1":"35.35"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"34.72","1":"34.72"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"36.78","1":"36.78"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"36.98","1":"36.98"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"35.63","1":"35.63"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"35.54","1":"35.54"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"36.02","1":"36.02"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"35.86","1":"35.86"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"36.12","1":"36.12"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"36.20","1":"36.20"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"36.21","1":"36.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"36.09","1":"36.09"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"35.67","1":"35.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"35.41","1":"35.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"36.60","1":"36.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"36.47","1":"36.47"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"34.39","1":"34.39"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"34.88","1":"34.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"34.55","1":"34.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"34.51","1":"34.51"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"33.73","1":"33.73"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"33.42","1":"33.42"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"31.97","1":"31.97"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"32.57","1":"32.57"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"34.05","1":"34.05"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"35.49","1":"35.49"}]}