{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.96","1":"39.96"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"39.75","1":"39.75"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"40.05","1":"40.05"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"40.71","1":"40.71"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"42.74","1":"42.74"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"44.07","1":"44.07"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"44.13","1":"44.13"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"44.36","1":"44.36"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"43.79","1":"43.79"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"43.94","1":"43.94"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"45.58","1":"45.58"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"44.74","1":"44.74"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"43.05","1":"43.05"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"42.15","1":"42.15"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"42.87","1":"42.87"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.48","1":"41.48"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"41.91","1":"41.91"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"43.06","1":"43.06"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"42.09","1":"42.09"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"42.26","1":"42.26"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"42.09","1":"42.09"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.31","1":"44.31"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"43.42","1":"43.42"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"41.95","1":"41.95"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"41.73","1":"41.73"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"43.81","1":"43.81"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"44.52","1":"44.52"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"44.65","1":"44.65"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"44.75","1":"44.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.98","1":"45.98"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.31","1":"46.31"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"46.06","1":"46.06"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.77","1":"44.77"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.00","1":"44.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.24","1":"44.24"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.08","1":"44.08"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"43.86","1":"43.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"43.54","1":"43.54"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"43.71","1":"43.71"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"43.12","1":"43.12"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"42.55","1":"42.55"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"42.62","1":"42.62"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.82","1":"40.82"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"42.24","1":"42.24"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"42.48","1":"42.48"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"41.62","1":"41.62"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"41.84","1":"41.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"41.62","1":"41.62"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"42.54","1":"42.54"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"42.87","1":"42.87"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"42.99","1":"42.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"42.35","1":"42.35"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"41.76","1":"41.76"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"41.66","1":"41.66"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"41.66","1":"41.66"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"41.75","1":"41.75"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"41.00","1":"41.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"39.75","1":"39.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"38.54","1":"38.54"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.01","1":"39.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.74","1":"41.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"41.96","1":"41.96"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.68","1":"41.68"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.51","1":"41.51"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.65","1":"39.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"42.13","1":"42.13"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"40.39","1":"40.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"37.59","1":"37.59"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"37.62","1":"37.62"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"34.80","1":"34.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"33.20","1":"33.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"30.71","1":"30.71"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"29.82","1":"29.82"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"27.29","1":"27.29"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.43","1":"25.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"25.41","1":"25.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"25.49","1":"25.49"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"25.50","1":"25.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"26.63","1":"26.63"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"28.62","1":"28.62"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"30.58","1":"30.58"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"31.48","1":"31.48"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"30.03","1":"30.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"30.88","1":"30.88"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"31.99","1":"31.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"33.81","1":"33.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"33.52","1":"33.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"32.55","1":"32.55"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"33.41","1":"33.41"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"33.63","1":"33.63"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"32.37","1":"32.37"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"34.79","1":"34.79"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"34.25","1":"34.25"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"33.49","1":"33.49"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"34.29","1":"34.29"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"33.99","1":"33.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"33.99","1":"33.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"32.57","1":"32.57"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"32.66","1":"32.66"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"33.00","1":"33.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"33.48","1":"33.48"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"33.04","1":"33.04"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"32.89","1":"32.89"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"32.80","1":"32.80"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"32.80","1":"32.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"33.46","1":"33.46"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"31.06","1":"31.06"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"31.76","1":"31.76"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.57","1":"32.57"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"32.47","1":"32.47"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"32.65","1":"32.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"31.54","1":"31.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"31.55","1":"31.55"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"32.50","1":"32.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"32.28","1":"32.28"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"34.01","1":"34.01"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"33.20","1":"33.20"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"33.44","1":"33.44"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"32.05","1":"32.05"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"33.55","1":"33.55"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.98","1":"32.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"32.95","1":"32.95"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"32.58","1":"32.58"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.30","1":"32.30"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"33.45","1":"33.45"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.82","1":"33.82"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.70","1":"33.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"32.93","1":"32.93"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"32.80","1":"32.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.28","1":"33.28"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"32.89","1":"32.89"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.75","1":"32.75"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"32.80","1":"32.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"32.96","1":"32.96"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"33.11","1":"33.11"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"32.27","1":"32.27"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"32.70","1":"32.70"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.71","1":"33.71"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"34.32","1":"34.32"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"36.05","1":"36.05"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"35.92","1":"35.92"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"34.99","1":"34.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"35.66","1":"35.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"35.08","1":"35.08"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"34.99","1":"34.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"35.16","1":"35.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.90","1":"35.90"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"37.70","1":"37.70"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"37.87","1":"37.87"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"37.05","1":"37.05"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"37.61","1":"37.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"36.99","1":"36.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.85","1":"38.85"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"39.89","1":"39.89"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"41.39","1":"41.39"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"40.74","1":"40.74"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"43.74","1":"43.74"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"42.94","1":"42.94"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"43.24","1":"43.24"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"42.92","1":"42.92"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"42.93","1":"42.93"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"41.06","1":"41.06"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"41.71","1":"41.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"41.30","1":"41.30"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.05","1":"41.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"40.60","1":"40.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"40.97","1":"40.97"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"40.99","1":"40.99"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"40.41","1":"40.41"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"42.15","1":"42.15"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"42.49","1":"42.49"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"42.72","1":"42.72"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"42.89","1":"42.89"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"42.99","1":"42.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"42.22","1":"42.22"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"42.79","1":"42.79"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.98","1":"42.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"42.35","1":"42.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"42.23","1":"42.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.80","1":"41.80"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"41.51","1":"41.51"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"44.38","1":"44.38"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"45.55","1":"45.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"45.01","1":"45.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"45.10","1":"45.10"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"44.64","1":"44.64"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"43.25","1":"43.25"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"42.81","1":"42.81"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"42.48","1":"42.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"42.95","1":"42.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.15","1":"42.15"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"40.01","1":"40.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"40.42","1":"40.42"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"40.10","1":"40.10"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"40.24","1":"40.24"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"40.46","1":"40.46"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.03","1":"39.03"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"40.39","1":"40.39"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"41.61","1":"41.61"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"42.17","1":"42.17"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"40.59","1":"40.59"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"41.40","1":"41.40"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"40.21","1":"40.21"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"40.32","1":"40.32"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"40.37","1":"40.37"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"40.08","1":"40.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"39.92","1":"39.92"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"41.19","1":"41.19"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"40.97","1":"40.97"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"40.81","1":"40.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"40.50","1":"40.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"38.01","1":"38.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"38.28","1":"38.28"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"38.11","1":"38.11"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"38.02","1":"38.02"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"37.94","1":"37.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"37.92","1":"37.92"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"38.90","1":"38.90"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"38.37","1":"38.37"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"37.03","1":"37.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"37.04","1":"37.04"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"37.08","1":"37.08"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"36.56","1":"36.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"37.18","1":"37.18"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"35.80","1":"35.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"35.62","1":"35.62"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"36.86","1":"36.86"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"36.99","1":"36.99"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"37.01","1":"37.01"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"37.50","1":"37.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"37.40","1":"37.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"36.99","1":"36.99"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"36.49","1":"36.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.60","1":"38.60"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.60","1":"38.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.35","1":"38.35"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"38.50","1":"38.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"37.84","1":"37.84"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.93","1":"38.93"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.03","1":"39.03"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"38.21","1":"38.21"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"38.78","1":"38.78"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"38.51","1":"38.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"38.28","1":"38.28"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"37.97","1":"37.97"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"39.04","1":"39.04"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"39.37","1":"39.37"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"39.26","1":"39.26"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"39.32","1":"39.32"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"39.21","1":"39.21"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"39.32","1":"39.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"41.54","1":"41.54"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.65","1":"44.65"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"44.95","1":"44.95"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.50","1":"44.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"44.86","1":"44.86"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"44.21","1":"44.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"43.98","1":"43.98"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"43.99","1":"43.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"44.02","1":"44.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.93","1":"43.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"44.68","1":"44.68"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"44.05","1":"44.05"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"43.89","1":"43.89"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"43.59","1":"43.59"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"45.03","1":"45.03"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"45.50","1":"45.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"45.52","1":"45.52"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"45.15","1":"45.15"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"45.26","1":"45.26"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"45.62","1":"45.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"46.24","1":"46.24"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"45.12","1":"45.12"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"45.45","1":"45.45"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"45.06","1":"45.06"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"45.52","1":"45.52"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"45.69","1":"45.69"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"45.41","1":"45.41"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"44.50","1":"44.50"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"43.51","1":"43.51"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"44.58","1":"44.58"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"44.37","1":"44.37"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"43.44","1":"43.44"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"44.01","1":"44.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"44.33","1":"44.33"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"43.62","1":"43.62"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"43.14","1":"43.14"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"41.51","1":"41.51"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"41.47","1":"41.47"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"41.59","1":"41.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"41.21","1":"41.21"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"40.53","1":"40.53"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"40.16","1":"40.16"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"39.64","1":"39.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"38.76","1":"38.76"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"40.51","1":"40.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.54","1":"43.54"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"43.96","1":"43.96"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"43.78","1":"43.78"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"43.47","1":"43.47"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"42.62","1":"42.62"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"42.98","1":"42.98"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"41.16","1":"41.16"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"41.51","1":"41.51"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"41.35","1":"41.35"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"41.12","1":"41.12"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"39.85","1":"39.85"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"39.77","1":"39.77"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.23","1":"39.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"38.59","1":"38.59"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.97","1":"38.97"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"38.99","1":"38.99"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"39.00","1":"39.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.26","1":"41.26"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"41.84","1":"41.84"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.43","1":"41.43"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"39.17","1":"39.17"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"39.48","1":"39.48"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"39.49","1":"39.49"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"39.83","1":"39.83"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"40.40","1":"40.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"39.07","1":"39.07"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"39.93","1":"39.93"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"39.95","1":"39.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"38.77","1":"38.77"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"41.07","1":"41.07"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.18","1":"40.18"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"41.94","1":"41.94"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"40.71","1":"40.71"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.80","1":"39.80"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"40.45","1":"40.45"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"39.50","1":"39.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"39.71","1":"39.71"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"39.99","1":"39.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"39.75","1":"39.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"39.05","1":"39.05"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"39.80","1":"39.80"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.90","1":"39.90"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.50","1":"39.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"40.25","1":"40.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.70","1":"39.70"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"38.01","1":"38.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"39.52","1":"39.52"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"40.56","1":"40.56"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.49","1":"40.49"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.43","1":"40.43"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"40.11","1":"40.11"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"41.63","1":"41.63"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"41.60","1":"41.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"41.09","1":"41.09"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"41.60","1":"41.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.54","1":"40.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"40.05","1":"40.05"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"40.58","1":"40.58"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"41.47","1":"41.47"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"41.08","1":"41.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"41.49","1":"41.49"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"40.55","1":"40.55"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"40.99","1":"40.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"40.25","1":"40.25"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.55","1":"40.55"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"40.48","1":"40.48"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"39.83","1":"39.83"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"40.06","1":"40.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"39.65","1":"39.65"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"39.93","1":"39.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"40.01","1":"40.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"40.32","1":"40.32"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"40.79","1":"40.79"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"40.60","1":"40.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"40.88","1":"40.88"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"40.80","1":"40.80"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"41.50","1":"41.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"41.80","1":"41.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"41.47","1":"41.47"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"41.05","1":"41.05"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"41.10","1":"41.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"41.30","1":"41.30"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"41.05","1":"41.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"40.80","1":"40.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.00","1":"41.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"40.26","1":"40.26"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.74","1":"40.74"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"39.65","1":"39.65"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"40.10","1":"40.10"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"40.50","1":"40.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"40.01","1":"40.01"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.50","1":"39.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"39.90","1":"39.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.55","1":"37.55"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"36.95","1":"36.95"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"36.29","1":"36.29"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.99","1":"34.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"36.00","1":"36.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"35.10","1":"35.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.26","1":"35.26"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.18","1":"35.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"35.10","1":"35.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.81","1":"34.81"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.91","1":"34.91"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"34.75","1":"34.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.00","1":"33.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"33.40","1":"33.40"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"37.59","1":"37.59"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"38.95","1":"38.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"37.60","1":"37.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"38.50","1":"38.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"39.50","1":"39.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"38.05","1":"38.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"37.30","1":"37.30"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"37.90","1":"37.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"37.90","1":"37.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"38.95","1":"38.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"37.50","1":"37.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"39.00","1":"39.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"39.60","1":"39.60"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"36.56","1":"36.56"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"39.30","1":"39.30"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"39.80","1":"39.80"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"39.45","1":"39.45"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"37.21","1":"37.21"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"37.42","1":"37.42"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"39.75","1":"39.75"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"38.00","1":"38.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"38.95","1":"38.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"39.35","1":"39.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"38.50","1":"38.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"39.30","1":"39.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"39.00","1":"39.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"39.50","1":"39.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"39.88","1":"39.88"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"39.75","1":"39.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"39.89","1":"39.89"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"39.95","1":"39.95"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"40.40","1":"40.40"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"41.45","1":"41.45"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"40.11","1":"40.11"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"40.25","1":"40.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"39.02","1":"39.02"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"39.70","1":"39.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"40.69","1":"40.69"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"40.80","1":"40.80"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"39.70","1":"39.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"40.90","1":"40.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"41.50","1":"41.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"42.45","1":"42.45"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"41.84","1":"41.84"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"38.55","1":"38.55"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"38.23","1":"38.23"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"39.75","1":"39.75"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"38.20","1":"38.20"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"38.99","1":"38.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"38.40","1":"38.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"36.73","1":"36.73"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"38.20","1":"38.20"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"38.03","1":"38.03"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"37.75","1":"37.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.65","1":"36.65"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.50","1":"36.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"36.40","1":"36.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"35.20","1":"35.20"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"35.24","1":"35.24"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"34.32","1":"34.32"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"34.45","1":"34.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"33.50","1":"33.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"32.56","1":"32.56"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"33.97","1":"33.97"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"33.30","1":"33.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"32.65","1":"32.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"33.30","1":"33.30"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"33.48","1":"33.48"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.24","1":"33.24"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"33.40","1":"33.40"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.20","1":"33.20"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"33.90","1":"33.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"34.99","1":"34.99"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"33.81","1":"33.81"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"33.46","1":"33.46"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"33.50","1":"33.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"33.26","1":"33.26"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"33.01","1":"33.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"33.43","1":"33.43"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"32.10","1":"32.10"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.85","1":"31.85"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.90","1":"31.90"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"31.70","1":"31.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"31.25","1":"31.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"31.89","1":"31.89"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"31.08","1":"31.08"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"31.10","1":"31.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"31.64","1":"31.64"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"31.89","1":"31.89"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"32.89","1":"32.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"32.50","1":"32.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"32.19","1":"32.19"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"31.95","1":"31.95"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"31.55","1":"31.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"31.90","1":"31.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"30.50","1":"30.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.40","1":"32.40"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"32.10","1":"32.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"32.01","1":"32.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"31.40","1":"31.40"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"31.90","1":"31.90"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"31.90","1":"31.90"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"31.23","1":"31.23"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"30.99","1":"30.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"30.70","1":"30.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"30.61","1":"30.61"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"31.38","1":"31.38"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"30.60","1":"30.60"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"30.40","1":"30.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"32.24","1":"32.24"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"30.90","1":"30.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"30.85","1":"30.85"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"32.45","1":"32.45"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.40","1":"32.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.01","1":"31.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"31.35","1":"31.35"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"31.65","1":"31.65"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"32.49","1":"32.49"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.90","1":"30.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.69","1":"30.69"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"31.80","1":"31.80"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"32.70","1":"32.70"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"31.75","1":"31.75"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"33.50","1":"33.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"34.99","1":"34.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"32.80","1":"32.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"33.89","1":"33.89"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"32.59","1":"32.59"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"33.53","1":"33.53"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"32.49","1":"32.49"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.20","1":"31.20"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"32.50","1":"32.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"31.25","1":"31.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"30.55","1":"30.55"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"29.98","1":"29.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"31.40","1":"31.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"30.15","1":"30.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.39","1":"30.39"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.62","1":"29.62"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"30.02","1":"30.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"30.49","1":"30.49"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"29.65","1":"29.65"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.30","1":"29.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"29.21","1":"29.21"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"29.45","1":"29.45"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"30.49","1":"30.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.63","1":"29.63"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"30.21","1":"30.21"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"30.98","1":"30.98"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"30.40","1":"30.40"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"30.25","1":"30.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"29.71","1":"29.71"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.70","1":"29.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.95","1":"29.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"29.65","1":"29.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"29.60","1":"29.60"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"29.85","1":"29.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"30.26","1":"30.26"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"29.47","1":"29.47"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"29.23","1":"29.23"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"29.70","1":"29.70"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.60","1":"28.60"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"28.70","1":"28.70"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"29.30","1":"29.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.35","1":"29.35"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"29.34","1":"29.34"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"28.79","1":"28.79"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.86","1":"28.86"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.75","1":"28.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.86","1":"28.86"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"28.84","1":"28.84"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.83","1":"28.83"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.50","1":"28.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.79","1":"28.79"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"28.91","1":"28.91"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.95","1":"28.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.90","1":"28.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"29.25","1":"29.25"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"29.38","1":"29.38"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"28.95","1":"28.95"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.94","1":"28.94"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"28.31","1":"28.31"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"27.75","1":"27.75"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.63","1":"27.63"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"28.44","1":"28.44"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"27.71","1":"27.71"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.30","1":"28.30"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"28.05","1":"28.05"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"29.75","1":"29.75"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"27.70","1":"27.70"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"27.49","1":"27.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"28.47","1":"28.47"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"29.49","1":"29.49"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"29.88","1":"29.88"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.98","1":"28.98"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"28.60","1":"28.60"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"28.00","1":"28.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.18","1":"29.18"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"29.89","1":"29.89"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.70","1":"29.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.35","1":"32.35"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"30.45","1":"30.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"29.65","1":"29.65"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"29.96","1":"29.96"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"30.39","1":"30.39"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"29.70","1":"29.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"29.69","1":"29.69"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"29.70","1":"29.70"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"29.48","1":"29.48"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"29.30","1":"29.30"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"27.12","1":"27.12"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"27.25","1":"27.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.69","1":"27.69"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"27.10","1":"27.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"28.25","1":"28.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.50","1":"26.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"27.05","1":"27.05"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"27.20","1":"27.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"27.00","1":"27.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"26.80","1":"26.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"26.25","1":"26.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"26.49","1":"26.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.25","1":"27.25"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.01","1":"27.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.65","1":"26.65"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.80","1":"26.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.95","1":"26.95"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"26.60","1":"26.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"26.10","1":"26.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.00","1":"24.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"22.16","1":"22.16"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"22.59","1":"22.59"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"22.48","1":"22.48"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"22.27","1":"22.27"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"22.37","1":"22.37"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.47","1":"22.47"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"22.46","1":"22.46"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"22.48","1":"22.48"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"22.45","1":"22.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"22.11","1":"22.11"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"22.20","1":"22.20"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.60","1":"22.60"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.41","1":"22.41"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.49","1":"22.49"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.33","1":"22.33"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.38","1":"22.38"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.33","1":"22.33"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.43","1":"22.43"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.24","1":"22.24"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.85","1":"22.85"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.80","1":"22.80"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.35","1":"22.35"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"22.61","1":"22.61"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22.70","1":"22.70"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"23.23","1":"23.23"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"23.20","1":"23.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"23.37","1":"23.37"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"23.44","1":"23.44"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"23.15","1":"23.15"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22.87","1":"22.87"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"22.40","1":"22.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"22.24","1":"22.24"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.70","1":"21.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"22.01","1":"22.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"22.09","1":"22.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.07","1":"22.07"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"22.37","1":"22.37"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"22.63","1":"22.63"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"24.02","1":"24.02"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.19","1":"23.19"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"23.39","1":"23.39"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"23.47","1":"23.47"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"23.32","1":"23.32"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"23.53","1":"23.53"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"23.76","1":"23.76"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.78","1":"23.78"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"23.71","1":"23.71"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"23.78","1":"23.78"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.46","1":"23.46"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"24.46","1":"24.46"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"25.47","1":"25.47"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.08","1":"26.08"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.41","1":"26.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"28.05","1":"28.05"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"29.23","1":"29.23"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"29.00","1":"29.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.90","1":"28.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"28.70","1":"28.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"29.42","1":"29.42"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.36","1":"30.36"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"29.50","1":"29.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.49","1":"31.49"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"30.88","1":"30.88"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"31.90","1":"31.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"32.38","1":"32.38"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"31.09","1":"31.09"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"31.73","1":"31.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"31.85","1":"31.85"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"31.00","1":"31.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.46","1":"30.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"29.63","1":"29.63"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"29.96","1":"29.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"29.82","1":"29.82"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"30.03","1":"30.03"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.52","1":"29.52"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"29.70","1":"29.70"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"30.84","1":"30.84"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"31.45","1":"31.45"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"31.60","1":"31.60"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"30.99","1":"30.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"30.73","1":"30.73"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"30.22","1":"30.22"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"30.50","1":"30.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"29.83","1":"29.83"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"29.88","1":"29.88"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"29.79","1":"29.79"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"29.25","1":"29.25"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"29.30","1":"29.30"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"28.90","1":"28.90"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"29.17","1":"29.17"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"29.05","1":"29.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"28.80","1":"28.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.81","1":"28.81"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"28.70","1":"28.70"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.58","1":"28.58"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.49","1":"28.49"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.80","1":"28.80"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.02","1":"28.02"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"27.82","1":"27.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"28.11","1":"28.11"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.99","1":"27.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"28.25","1":"28.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.62","1":"27.62"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"28.83","1":"28.83"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"28.51","1":"28.51"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"30.64","1":"30.64"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"31.00","1":"31.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"31.28","1":"31.28"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"32.29","1":"32.29"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"31.64","1":"31.64"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"31.51","1":"31.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"31.58","1":"31.58"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"31.53","1":"31.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"31.86","1":"31.86"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"31.24","1":"31.24"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"32.40","1":"32.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"33.06","1":"33.06"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"32.10","1":"32.10"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"32.19","1":"32.19"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"33.16","1":"33.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"33.76","1":"33.76"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"33.50","1":"33.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"34.06","1":"34.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"34.41","1":"34.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"35.51","1":"35.51"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"36.01","1":"36.01"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"35.77","1":"35.77"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"35.44","1":"35.44"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.06","1":"35.06"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.04","1":"35.04"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"34.99","1":"34.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"34.49","1":"34.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.38","1":"34.38"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"34.37","1":"34.37"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"34.87","1":"34.87"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"35.83","1":"35.83"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"34.97","1":"34.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"34.97","1":"34.97"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"35.53","1":"35.53"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.99","1":"35.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"36.14","1":"36.14"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"36.70","1":"36.70"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"36.26","1":"36.26"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"36.88","1":"36.88"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"36.33","1":"36.33"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"34.81","1":"34.81"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"35.08","1":"35.08"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"35.26","1":"35.26"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"34.81","1":"34.81"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.52","1":"34.52"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"34.06","1":"34.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"34.72","1":"34.72"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"34.17","1":"34.17"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"36.28","1":"36.28"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.49","1":"36.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.11","1":"36.11"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.67","1":"36.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"37.62","1":"37.62"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"38.17","1":"38.17"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"38.09","1":"38.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"37.55","1":"37.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"37.71","1":"37.71"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"38.33","1":"38.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"37.96","1":"37.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.76","1":"37.76"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"37.32","1":"37.32"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"37.61","1":"37.61"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"37.57","1":"37.57"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"37.22","1":"37.22"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"36.61","1":"36.61"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"36.27","1":"36.27"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"37.26","1":"37.26"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"36.73","1":"36.73"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.44","1":"37.44"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"37.22","1":"37.22"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"37.50","1":"37.50"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"34.46","1":"34.46"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"35.39","1":"35.39"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"35.95","1":"35.95"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"35.75","1":"35.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"34.99","1":"34.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"35.40","1":"35.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"35.30","1":"35.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"35.90","1":"35.90"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"36.12","1":"36.12"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"35.99","1":"35.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"35.84","1":"35.84"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"35.69","1":"35.69"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"36.14","1":"36.14"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"36.92","1":"36.92"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"36.24","1":"36.24"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"36.30","1":"36.30"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"36.38","1":"36.38"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.23","1":"36.23"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"36.50","1":"36.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"36.20","1":"36.20"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.17","1":"36.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"35.99","1":"35.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"36.25","1":"36.25"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"36.39","1":"36.39"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"36.95","1":"36.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"36.32","1":"36.32"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"36.42","1":"36.42"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.38","1":"35.38"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"35.02","1":"35.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.56","1":"35.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"34.86","1":"34.86"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"34.65","1":"34.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.44","1":"34.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.84","1":"33.84"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.57","1":"35.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"36.14","1":"36.14"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"36.91","1":"36.91"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.67","1":"36.67"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"36.91","1":"36.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"36.85","1":"36.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"37.11","1":"37.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"35.89","1":"35.89"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"36.22","1":"36.22"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"35.85","1":"35.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"34.68","1":"34.68"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"34.58","1":"34.58"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"35.21","1":"35.21"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"35.60","1":"35.60"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"36.24","1":"36.24"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"36.72","1":"36.72"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"36.17","1":"36.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.79","1":"36.79"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.80","1":"36.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"36.23","1":"36.23"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"36.11","1":"36.11"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"36.22","1":"36.22"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"35.98","1":"35.98"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"35.79","1":"35.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.10","1":"36.10"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.15","1":"36.15"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"35.37","1":"35.37"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"35.40","1":"35.40"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"34.86","1":"34.86"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"34.90","1":"34.90"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"34.13","1":"34.13"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.27","1":"34.27"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"34.45","1":"34.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"34.66","1":"34.66"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"34.57","1":"34.57"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"35.34","1":"35.34"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"35.23","1":"35.23"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"34.66","1":"34.66"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.18","1":"35.18"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.03","1":"35.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"34.43","1":"34.43"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.49","1":"35.49"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"35.55","1":"35.55"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"36.30","1":"36.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"36.17","1":"36.17"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"35.62","1":"35.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"35.47","1":"35.47"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.01","1":"35.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.25","1":"35.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"35.72","1":"35.72"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"35.85","1":"35.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"35.91","1":"35.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"35.94","1":"35.94"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"35.64","1":"35.64"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"35.56","1":"35.56"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"35.11","1":"35.11"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"36.17","1":"36.17"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"37.17","1":"37.17"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"37.73","1":"37.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"38.35","1":"38.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"38.53","1":"38.53"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"37.70","1":"37.70"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"37.79","1":"37.79"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"37.06","1":"37.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.12","1":"37.12"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.39","1":"36.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.01","1":"36.01"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"35.54","1":"35.54"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"35.91","1":"35.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"35.88","1":"35.88"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"35.86","1":"35.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"35.90","1":"35.90"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"36.83","1":"36.83"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"34.97","1":"34.97"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"35.31","1":"35.31"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"35.15","1":"35.15"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"35.62","1":"35.62"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"35.22","1":"35.22"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"34.38","1":"34.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"35.43","1":"35.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"35.50","1":"35.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"36.48","1":"36.48"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"35.96","1":"35.96"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"35.61","1":"35.61"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"35.34","1":"35.34"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"35.24","1":"35.24"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"35.25","1":"35.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"34.72","1":"34.72"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.70","1":"34.70"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"34.34","1":"34.34"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.33","1":"34.33"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"34.34","1":"34.34"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"35.24","1":"35.24"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"35.20","1":"35.20"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"35.79","1":"35.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"34.53","1":"34.53"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"34.02","1":"34.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.12","1":"34.12"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"34.38","1":"34.38"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"34.39","1":"34.39"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.07","1":"34.07"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"34.88","1":"34.88"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.50","1":"34.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"34.26","1":"34.26"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"34.33","1":"34.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"34.19","1":"34.19"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"32.98","1":"32.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"33.09","1":"33.09"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"32.69","1":"32.69"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"31.87","1":"31.87"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"32.42","1":"32.42"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.70","1":"33.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.09","1":"33.09"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.03","1":"33.03"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"33.50","1":"33.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"33.57","1":"33.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"33.60","1":"33.60"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"32.06","1":"32.06"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"32.49","1":"32.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"32.30","1":"32.30"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"33.23","1":"33.23"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"33.12","1":"33.12"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"32.99","1":"32.99"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"34.35","1":"34.35"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.64","1":"34.64"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"35.53","1":"35.53"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"39.08","1":"39.08"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"41.70","1":"41.70"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.70","1":"40.70"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.47","1":"39.47"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"39.00","1":"39.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"38.81","1":"38.81"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"39.54","1":"39.54"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.48","1":"39.48"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.54","1":"41.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"41.03","1":"41.03"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"40.39","1":"40.39"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"39.67","1":"39.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"39.41","1":"39.41"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"39.81","1":"39.81"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"40.52","1":"40.52"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.53","1":"41.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"42.50","1":"42.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.74","1":"41.74"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"42.94","1":"42.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"42.01","1":"42.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.77","1":"41.77"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"41.18","1":"41.18"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.25","1":"41.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.48","1":"39.48"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.00","1":"41.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"40.94","1":"40.94"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"40.55","1":"40.55"}]}