{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"51.87","1":"51.87"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"51.77","1":"51.77"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"50.51","1":"50.51"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"53.00","1":"53.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"52.34","1":"52.34"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"53.91","1":"53.91"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"55.64","1":"55.64"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"55.00","1":"55.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"56.26","1":"56.26"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"54.20","1":"54.20"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"54.16","1":"54.16"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"54.40","1":"54.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"52.29","1":"52.29"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"51.93","1":"51.93"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"49.43","1":"49.43"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"49.74","1":"49.74"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"50.00","1":"50.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"50.11","1":"50.11"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"50.30","1":"50.30"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"50.01","1":"50.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"50.00","1":"50.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"49.50","1":"49.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"50.56","1":"50.56"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"52.79","1":"52.79"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"51.70","1":"51.70"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"52.08","1":"52.08"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"52.13","1":"52.13"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"51.76","1":"51.76"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"51.50","1":"51.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"52.50","1":"52.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"54.12","1":"54.12"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"54.26","1":"54.26"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"53.91","1":"53.91"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"52.53","1":"52.53"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"53.05","1":"53.05"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"53.14","1":"53.14"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"52.75","1":"52.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"50.51","1":"50.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"50.75","1":"50.75"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"51.00","1":"51.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.10","1":"50.10"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"49.36","1":"49.36"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"48.37","1":"48.37"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"48.00","1":"48.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"46.94","1":"46.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"46.99","1":"46.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"47.40","1":"47.40"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"47.17","1":"47.17"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"46.99","1":"46.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"46.00","1":"46.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"46.15","1":"46.15"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"47.75","1":"47.75"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"47.41","1":"47.41"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"46.16","1":"46.16"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"44.79","1":"44.79"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"44.50","1":"44.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"43.45","1":"43.45"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.00","1":"42.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"42.95","1":"42.95"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"43.15","1":"43.15"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"42.82","1":"42.82"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"40.57","1":"40.57"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"41.80","1":"41.80"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"41.16","1":"41.16"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"40.14","1":"40.14"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.23","1":"41.23"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"41.42","1":"41.42"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"40.41","1":"40.41"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"40.30","1":"40.30"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"37.29","1":"37.29"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"35.95","1":"35.95"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"33.39","1":"33.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"32.24","1":"32.24"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"32.94","1":"32.94"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"30.47","1":"30.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"29.57","1":"29.57"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"31.30","1":"31.30"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"33.64","1":"33.64"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"34.60","1":"34.60"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"37.19","1":"37.19"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"39.97","1":"39.97"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"41.92","1":"41.92"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"42.08","1":"42.08"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.56","1":"41.56"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"41.90","1":"41.90"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"41.78","1":"41.78"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"39.83","1":"39.83"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"40.87","1":"40.87"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"40.00","1":"40.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"40.50","1":"40.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"42.10","1":"42.10"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"42.40","1":"42.40"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"44.85","1":"44.85"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"43.05","1":"43.05"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"41.98","1":"41.98"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"41.52","1":"41.52"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"42.07","1":"42.07"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"42.00","1":"42.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"43.02","1":"43.02"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"43.17","1":"43.17"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"42.05","1":"42.05"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"41.00","1":"41.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"41.50","1":"41.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"41.46","1":"41.46"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"41.50","1":"41.50"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"40.17","1":"40.17"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"40.51","1":"40.51"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"40.50","1":"40.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"40.15","1":"40.15"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"40.25","1":"40.25"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"40.31","1":"40.31"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"40.90","1":"40.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"41.00","1":"41.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"40.73","1":"40.73"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"41.41","1":"41.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"40.51","1":"40.51"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"40.11","1":"40.11"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"40.48","1":"40.48"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"40.27","1":"40.27"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"39.65","1":"39.65"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"38.70","1":"38.70"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"38.80","1":"38.80"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"37.21","1":"37.21"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"37.90","1":"37.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"39.01","1":"39.01"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"38.57","1":"38.57"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"38.07","1":"38.07"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"39.40","1":"39.40"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"40.24","1":"40.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"41.15","1":"41.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"40.44","1":"40.44"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"40.04","1":"40.04"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"43.56","1":"43.56"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"44.20","1":"44.20"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"49.45","1":"49.45"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"49.08","1":"49.08"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"49.59","1":"49.59"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"49.16","1":"49.16"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"52.25","1":"52.25"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"51.22","1":"51.22"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"50.62","1":"50.62"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"49.62","1":"49.62"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"49.39","1":"49.39"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"49.66","1":"49.66"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"49.90","1":"49.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"50.91","1":"50.91"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"51.48","1":"51.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"49.95","1":"49.95"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"50.17","1":"50.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"49.98","1":"49.98"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"49.13","1":"49.13"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"50.00","1":"50.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"50.18","1":"50.18"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"50.06","1":"50.06"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"49.51","1":"49.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"49.98","1":"49.98"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"49.08","1":"49.08"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"48.01","1":"48.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"49.57","1":"49.57"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"49.36","1":"49.36"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"49.64","1":"49.64"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"50.23","1":"50.23"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"49.90","1":"49.90"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"49.40","1":"49.40"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"48.85","1":"48.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"49.50","1":"49.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"50.46","1":"50.46"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"53.46","1":"53.46"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"55.63","1":"55.63"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"55.50","1":"55.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"55.38","1":"55.38"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"55.33","1":"55.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"55.90","1":"55.90"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"55.28","1":"55.28"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"53.64","1":"53.64"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"53.82","1":"53.82"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"53.68","1":"53.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"54.32","1":"54.32"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"54.00","1":"54.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"53.77","1":"53.77"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"53.28","1":"53.28"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"53.03","1":"53.03"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"52.97","1":"52.97"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"52.03","1":"52.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"51.76","1":"51.76"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"52.48","1":"52.48"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"52.21","1":"52.21"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"52.50","1":"52.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"52.58","1":"52.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"54.01","1":"54.01"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"51.88","1":"51.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"52.03","1":"52.03"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"51.99","1":"51.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"52.44","1":"52.44"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"51.56","1":"51.56"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"53.00","1":"53.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"52.85","1":"52.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"52.50","1":"52.50"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"52.59","1":"52.59"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"52.50","1":"52.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"52.70","1":"52.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"53.09","1":"53.09"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"53.00","1":"53.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"53.23","1":"53.23"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"54.66","1":"54.66"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"54.44","1":"54.44"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"58.52","1":"58.52"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"57.76","1":"57.76"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"56.65","1":"56.65"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"57.26","1":"57.26"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"57.99","1":"57.99"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"58.22","1":"58.22"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"58.54","1":"58.54"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"61.75","1":"61.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"61.07","1":"61.07"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"60.45","1":"60.45"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"61.50","1":"61.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"61.36","1":"61.36"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"61.13","1":"61.13"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"62.70","1":"62.70"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"61.55","1":"61.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"60.69","1":"60.69"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"61.09","1":"61.09"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"60.32","1":"60.32"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"61.37","1":"61.37"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"60.98","1":"60.98"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"60.92","1":"60.92"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"61.22","1":"61.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"62.05","1":"62.05"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"63.96","1":"63.96"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"64.42","1":"64.42"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"64.50","1":"64.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"64.95","1":"64.95"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"64.15","1":"64.15"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"63.94","1":"63.94"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"63.83","1":"63.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"63.51","1":"63.51"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"64.10","1":"64.10"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"63.28","1":"63.28"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"63.48","1":"63.48"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"63.05","1":"63.05"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"64.50","1":"64.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"64.53","1":"64.53"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"65.07","1":"65.07"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"69.42","1":"69.42"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"73.20","1":"73.20"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"74.03","1":"74.03"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"73.61","1":"73.61"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"72.33","1":"72.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"71.78","1":"71.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"71.88","1":"71.88"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"71.87","1":"71.87"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"73.09","1":"73.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"72.91","1":"72.91"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"72.98","1":"72.98"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"76.38","1":"76.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"78.16","1":"78.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"84.01","1":"84.01"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"79.92","1":"79.92"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"59.24","1":"59.24"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"63.32","1":"63.32"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"61.57","1":"61.57"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"60.13","1":"60.13"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"60.73","1":"60.73"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"61.67","1":"61.67"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"63.67","1":"63.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"66.76","1":"66.76"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"64.83","1":"64.83"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"65.26","1":"65.26"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"62.98","1":"62.98"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"61.87","1":"61.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"60.84","1":"60.84"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"60.72","1":"60.72"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"51.61","1":"51.61"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"49.56","1":"49.56"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"49.65","1":"49.65"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"49.09","1":"49.09"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"48.04","1":"48.04"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"46.30","1":"46.30"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"46.40","1":"46.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"46.47","1":"46.47"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"46.09","1":"46.09"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"45.92","1":"45.92"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"47.57","1":"47.57"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"46.98","1":"46.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"48.76","1":"48.76"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"51.03","1":"51.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"50.85","1":"50.85"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"50.00","1":"50.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"49.00","1":"49.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"47.81","1":"47.81"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"48.54","1":"48.54"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"48.42","1":"48.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"46.80","1":"46.80"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"46.94","1":"46.94"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"47.34","1":"47.34"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"45.47","1":"45.47"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"44.73","1":"44.73"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"42.84","1":"42.84"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"45.94","1":"45.94"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"46.58","1":"46.58"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"46.01","1":"46.01"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"46.83","1":"46.83"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"46.08","1":"46.08"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"45.99","1":"45.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"45.19","1":"45.19"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"44.97","1":"44.97"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"44.55","1":"44.55"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"44.52","1":"44.52"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"44.22","1":"44.22"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"44.50","1":"44.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"46.98","1":"46.98"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"46.70","1":"46.70"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"45.91","1":"45.91"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"44.30","1":"44.30"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"45.00","1":"45.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"46.88","1":"46.88"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"47.00","1":"47.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"46.80","1":"46.80"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"46.20","1":"46.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"46.27","1":"46.27"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"46.37","1":"46.37"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"45.83","1":"45.83"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"45.81","1":"45.81"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"45.21","1":"45.21"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"46.11","1":"46.11"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"46.07","1":"46.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"45.96","1":"45.96"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"46.06","1":"46.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"46.04","1":"46.04"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"46.91","1":"46.91"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"47.10","1":"47.10"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"46.98","1":"46.98"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"46.92","1":"46.92"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"47.13","1":"47.13"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"46.96","1":"46.96"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"46.42","1":"46.42"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"46.06","1":"46.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"46.54","1":"46.54"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"46.92","1":"46.92"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"47.85","1":"47.85"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"48.62","1":"48.62"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"48.56","1":"48.56"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"48.88","1":"48.88"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"48.70","1":"48.70"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"48.25","1":"48.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"47.44","1":"47.44"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"47.12","1":"47.12"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"48.69","1":"48.69"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"48.85","1":"48.85"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"48.91","1":"48.91"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"48.96","1":"48.96"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"48.95","1":"48.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"52.62","1":"52.62"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"53.02","1":"53.02"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"51.41","1":"51.41"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"51.20","1":"51.20"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"51.15","1":"51.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"51.75","1":"51.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"51.04","1":"51.04"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"50.70","1":"50.70"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"50.45","1":"50.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"49.88","1":"49.88"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"49.43","1":"49.43"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"49.69","1":"49.69"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"49.71","1":"49.71"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"48.85","1":"48.85"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"47.65","1":"47.65"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"48.66","1":"48.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"48.20","1":"48.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"50.32","1":"50.32"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"50.65","1":"50.65"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"50.34","1":"50.34"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"49.06","1":"49.06"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"48.79","1":"48.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"49.45","1":"49.45"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"49.00","1":"49.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"48.88","1":"48.88"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"49.05","1":"49.05"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"48.60","1":"48.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"48.65","1":"48.65"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"48.52","1":"48.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"48.50","1":"48.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"48.36","1":"48.36"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"48.26","1":"48.26"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"48.49","1":"48.49"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"47.58","1":"47.58"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"47.69","1":"47.69"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"47.65","1":"47.65"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"47.96","1":"47.96"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"48.13","1":"48.13"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"47.92","1":"47.92"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"47.69","1":"47.69"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"51.18","1":"51.18"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"48.29","1":"48.29"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"48.12","1":"48.12"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"48.41","1":"48.41"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"48.53","1":"48.53"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"49.93","1":"49.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"50.11","1":"50.11"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.75","1":"49.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"49.78","1":"49.78"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"49.68","1":"49.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"49.27","1":"49.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"49.26","1":"49.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"49.40","1":"49.40"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"49.00","1":"49.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"49.14","1":"49.14"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"51.09","1":"51.09"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"51.24","1":"51.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"49.37","1":"49.37"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"49.28","1":"49.28"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"49.13","1":"49.13"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"49.04","1":"49.04"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"49.91","1":"49.91"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"49.87","1":"49.87"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"50.06","1":"50.06"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"49.80","1":"49.80"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"49.10","1":"49.10"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"49.00","1":"49.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"48.52","1":"48.52"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"48.39","1":"48.39"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"48.16","1":"48.16"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"47.90","1":"47.90"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"48.06","1":"48.06"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"47.73","1":"47.73"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"47.79","1":"47.79"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"47.89","1":"47.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"50.84","1":"50.84"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"49.54","1":"49.54"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"49.83","1":"49.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"47.05","1":"47.05"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"45.88","1":"45.88"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"45.90","1":"45.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"45.92","1":"45.92"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"45.56","1":"45.56"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"44.99","1":"44.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"45.13","1":"45.13"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"45.00","1":"45.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.98","1":"43.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"43.00","1":"43.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"42.02","1":"42.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"41.50","1":"41.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"41.90","1":"41.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"41.50","1":"41.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"41.95","1":"41.95"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"43.75","1":"43.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"42.60","1":"42.60"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"43.49","1":"43.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"43.50","1":"43.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"43.64","1":"43.64"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"44.50","1":"44.50"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"43.65","1":"43.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"43.47","1":"43.47"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"42.61","1":"42.61"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"42.49","1":"42.49"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"42.79","1":"42.79"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"42.24","1":"42.24"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"42.10","1":"42.10"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"42.02","1":"42.02"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"42.50","1":"42.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"42.28","1":"42.28"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"41.20","1":"41.20"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"41.60","1":"41.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"42.29","1":"42.29"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"42.85","1":"42.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"42.50","1":"42.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"42.74","1":"42.74"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"42.42","1":"42.42"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"41.39","1":"41.39"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"42.40","1":"42.40"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"42.70","1":"42.70"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"41.96","1":"41.96"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"42.05","1":"42.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"41.98","1":"41.98"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"41.99","1":"41.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"42.31","1":"42.31"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"42.44","1":"42.44"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"42.13","1":"42.13"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"42.60","1":"42.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"42.50","1":"42.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"43.03","1":"43.03"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"42.90","1":"42.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"43.20","1":"43.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"43.92","1":"43.92"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"43.94","1":"43.94"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"43.80","1":"43.80"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"43.80","1":"43.80"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"43.81","1":"43.81"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"44.00","1":"44.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"43.65","1":"43.65"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"42.99","1":"42.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.50","1":"43.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"43.16","1":"43.16"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.21","1":"43.21"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"43.12","1":"43.12"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"42.50","1":"42.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"42.51","1":"42.51"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"43.30","1":"43.30"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"43.25","1":"43.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"43.40","1":"43.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"43.20","1":"43.20"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"43.48","1":"43.48"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"44.20","1":"44.20"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"43.53","1":"43.53"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.87","1":"43.87"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.45","1":"43.45"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"43.79","1":"43.79"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"43.58","1":"43.58"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"43.40","1":"43.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"43.98","1":"43.98"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.81","1":"43.81"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"43.75","1":"43.75"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.60","1":"43.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"42.50","1":"42.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"43.86","1":"43.86"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"43.11","1":"43.11"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"42.90","1":"42.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"43.30","1":"43.30"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"42.70","1":"42.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"41.20","1":"41.20"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"41.50","1":"41.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"41.00","1":"41.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"40.49","1":"40.49"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"40.34","1":"40.34"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"40.47","1":"40.47"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"40.90","1":"40.90"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"40.79","1":"40.79"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"40.20","1":"40.20"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.99","1":"39.99"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"39.80","1":"39.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.45","1":"40.45"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"39.93","1":"39.93"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"40.75","1":"40.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"41.16","1":"41.16"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"40.15","1":"40.15"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"40.05","1":"40.05"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"40.64","1":"40.64"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"41.80","1":"41.80"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"42.37","1":"42.37"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"43.10","1":"43.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"42.60","1":"42.60"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"43.01","1":"43.01"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"43.79","1":"43.79"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"44.05","1":"44.05"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"43.96","1":"43.96"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"43.03","1":"43.03"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"42.99","1":"42.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"43.55","1":"43.55"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"43.70","1":"43.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"43.50","1":"43.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"42.89","1":"42.89"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"42.55","1":"42.55"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"42.51","1":"42.51"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.79","1":"42.79"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"42.70","1":"42.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"42.20","1":"42.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.99","1":"41.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"40.30","1":"40.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.55","1":"40.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"40.94","1":"40.94"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"40.78","1":"40.78"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"40.75","1":"40.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"41.12","1":"41.12"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"40.85","1":"40.85"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.97","1":"40.97"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"40.57","1":"40.57"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"40.67","1":"40.67"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"40.98","1":"40.98"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"41.40","1":"41.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"41.30","1":"41.30"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"41.02","1":"41.02"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"40.50","1":"40.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"40.45","1":"40.45"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"40.88","1":"40.88"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"40.01","1":"40.01"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"40.49","1":"40.49"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"40.44","1":"40.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"40.30","1":"40.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"39.67","1":"39.67"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"39.77","1":"39.77"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"40.15","1":"40.15"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"39.91","1":"39.91"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"41.10","1":"41.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"40.65","1":"40.65"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"40.77","1":"40.77"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"41.74","1":"41.74"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"42.15","1":"42.15"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"41.80","1":"41.80"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"41.36","1":"41.36"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"41.00","1":"41.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"40.70","1":"40.70"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"41.14","1":"41.14"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"40.71","1":"40.71"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"40.49","1":"40.49"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"41.13","1":"41.13"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"41.21","1":"41.21"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"41.49","1":"41.49"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"40.50","1":"40.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"40.55","1":"40.55"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"40.85","1":"40.85"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"40.89","1":"40.89"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"40.90","1":"40.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"41.40","1":"41.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"40.80","1":"40.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"41.05","1":"41.05"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"40.80","1":"40.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"40.50","1":"40.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"40.25","1":"40.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"40.65","1":"40.65"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"39.55","1":"39.55"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.99","1":"39.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"39.61","1":"39.61"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"40.00","1":"40.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"40.30","1":"40.30"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"40.48","1":"40.48"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"40.78","1":"40.78"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"39.80","1":"39.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"40.79","1":"40.79"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"40.21","1":"40.21"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"39.90","1":"39.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"39.95","1":"39.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"40.26","1":"40.26"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"40.60","1":"40.60"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"40.45","1":"40.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"40.47","1":"40.47"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"40.25","1":"40.25"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"40.50","1":"40.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"40.15","1":"40.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"40.25","1":"40.25"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"40.01","1":"40.01"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"40.30","1":"40.30"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"39.80","1":"39.80"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"40.31","1":"40.31"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"40.50","1":"40.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"39.02","1":"39.02"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"40.10","1":"40.10"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"39.70","1":"39.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"39.02","1":"39.02"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"39.77","1":"39.77"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"39.15","1":"39.15"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"39.25","1":"39.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"39.30","1":"39.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"39.49","1":"39.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"39.25","1":"39.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"39.15","1":"39.15"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"39.17","1":"39.17"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"41.60","1":"41.60"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"40.76","1":"40.76"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"40.69","1":"40.69"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"40.22","1":"40.22"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"40.24","1":"40.24"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"39.79","1":"39.79"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"39.55","1":"39.55"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"38.79","1":"38.79"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"38.95","1":"38.95"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"39.00","1":"39.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"38.95","1":"38.95"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"38.96","1":"38.96"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"38.93","1":"38.93"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"38.70","1":"38.70"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"38.62","1":"38.62"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"38.39","1":"38.39"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"38.85","1":"38.85"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"38.40","1":"38.40"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"38.25","1":"38.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"37.42","1":"37.42"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"37.41","1":"37.41"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"37.15","1":"37.15"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.91","1":"37.91"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"37.76","1":"37.76"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"37.49","1":"37.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"37.80","1":"37.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"37.80","1":"37.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"37.41","1":"37.41"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"37.37","1":"37.37"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"37.25","1":"37.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"37.10","1":"37.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"37.35","1":"37.35"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"36.86","1":"36.86"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"36.98","1":"36.98"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"35.70","1":"35.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"34.95","1":"34.95"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"34.90","1":"34.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"33.95","1":"33.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"33.92","1":"33.92"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"34.20","1":"34.20"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"36.67","1":"36.67"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"37.05","1":"37.05"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"36.20","1":"36.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"37.09","1":"37.09"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"36.00","1":"36.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"37.50","1":"37.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"37.49","1":"37.49"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"37.69","1":"37.69"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"37.46","1":"37.46"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"38.07","1":"38.07"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"38.71","1":"38.71"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"38.22","1":"38.22"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"38.20","1":"38.20"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"36.85","1":"36.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"35.85","1":"35.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"35.41","1":"35.41"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"35.89","1":"35.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"36.38","1":"36.38"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"35.30","1":"35.30"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"35.20","1":"35.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"35.69","1":"35.69"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"35.70","1":"35.70"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"35.55","1":"35.55"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"36.39","1":"36.39"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"37.49","1":"37.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"37.35","1":"37.35"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"37.34","1":"37.34"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"37.39","1":"37.39"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"37.03","1":"37.03"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"36.00","1":"36.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"36.50","1":"36.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"37.05","1":"37.05"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"37.00","1":"37.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"36.50","1":"36.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"36.50","1":"36.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"36.15","1":"36.15"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"36.00","1":"36.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"35.81","1":"35.81"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"36.10","1":"36.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"36.60","1":"36.60"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"36.35","1":"36.35"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"36.01","1":"36.01"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"36.35","1":"36.35"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"37.00","1":"37.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"36.98","1":"36.98"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"36.70","1":"36.70"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"36.79","1":"36.79"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"36.55","1":"36.55"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.25","1":"36.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"36.32","1":"36.32"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"35.82","1":"35.82"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"35.88","1":"35.88"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"35.40","1":"35.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"35.13","1":"35.13"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"35.30","1":"35.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"35.02","1":"35.02"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"35.75","1":"35.75"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"35.32","1":"35.32"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"35.32","1":"35.32"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"34.98","1":"34.98"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"34.98","1":"34.98"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"34.94","1":"34.94"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"35.38","1":"35.38"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"34.44","1":"34.44"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"35.07","1":"35.07"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"34.15","1":"34.15"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"34.10","1":"34.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"33.86","1":"33.86"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"33.68","1":"33.68"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"33.92","1":"33.92"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"33.99","1":"33.99"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"35.69","1":"35.69"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"35.27","1":"35.27"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"35.70","1":"35.70"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"37.39","1":"37.39"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"34.59","1":"34.59"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"34.18","1":"34.18"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"33.44","1":"33.44"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"26.33","1":"26.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.19","1":"25.19"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"24.59","1":"24.59"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"25.04","1":"25.04"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"25.63","1":"25.63"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"26.21","1":"26.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"25.65","1":"25.65"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"25.65","1":"25.65"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"25.84","1":"25.84"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"26.98","1":"26.98"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"27.38","1":"27.38"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"27.29","1":"27.29"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"26.97","1":"26.97"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"26.64","1":"26.64"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"26.41","1":"26.41"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"26.56","1":"26.56"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"26.62","1":"26.62"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.76","1":"26.76"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"27.16","1":"27.16"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.83","1":"26.83"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.77","1":"26.77"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"26.90","1":"26.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.83","1":"26.83"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.70","1":"27.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"27.85","1":"27.85"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"27.80","1":"27.80"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"27.02","1":"27.02"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"26.89","1":"26.89"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"26.53","1":"26.53"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"26.33","1":"26.33"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"26.82","1":"26.82"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.03","1":"27.03"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"26.97","1":"26.97"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"26.88","1":"26.88"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"26.77","1":"26.77"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"26.96","1":"26.96"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"26.75","1":"26.75"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"26.29","1":"26.29"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"26.42","1":"26.42"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"25.99","1":"25.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"25.83","1":"25.83"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"25.49","1":"25.49"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"24.90","1":"24.90"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"25.00","1":"25.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"25.80","1":"25.80"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"25.98","1":"25.98"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"26.19","1":"26.19"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"26.09","1":"26.09"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"25.76","1":"25.76"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"25.50","1":"25.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"25.63","1":"25.63"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"25.04","1":"25.04"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"25.07","1":"25.07"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"25.28","1":"25.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"25.26","1":"25.26"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"25.25","1":"25.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"25.55","1":"25.55"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.74","1":"25.74"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"25.75","1":"25.75"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"25.80","1":"25.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"25.57","1":"25.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"25.59","1":"25.59"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.56","1":"25.56"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.84","1":"25.84"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.96","1":"25.96"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.81","1":"25.81"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"25.67","1":"25.67"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"25.04","1":"25.04"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"24.50","1":"24.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"24.30","1":"24.30"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"23.85","1":"23.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"25.11","1":"25.11"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"24.91","1":"24.91"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"24.52","1":"24.52"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"23.85","1":"23.85"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"23.80","1":"23.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.15","1":"24.15"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.93","1":"23.93"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"24.47","1":"24.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"24.48","1":"24.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.29","1":"24.29"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.37","1":"24.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.99","1":"23.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"24.23","1":"24.23"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"24.53","1":"24.53"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"25.08","1":"25.08"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"25.65","1":"25.65"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"25.58","1":"25.58"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"25.57","1":"25.57"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"25.53","1":"25.53"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"25.81","1":"25.81"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"25.35","1":"25.35"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"25.65","1":"25.65"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"26.02","1":"26.02"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"27.87","1":"27.87"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"29.96","1":"29.96"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"30.71","1":"30.71"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"30.33","1":"30.33"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"32.60","1":"32.60"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"34.94","1":"34.94"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"34.97","1":"34.97"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"33.63","1":"33.63"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"33.10","1":"33.10"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"32.48","1":"32.48"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"32.56","1":"32.56"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"32.88","1":"32.88"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"32.34","1":"32.34"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"32.04","1":"32.04"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"33.73","1":"33.73"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"33.73","1":"33.73"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"33.44","1":"33.44"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"33.29","1":"33.29"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"31.30","1":"31.30"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"30.96","1":"30.96"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"30.67","1":"30.67"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.61","1":"30.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"28.54","1":"28.54"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"27.95","1":"27.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"29.14","1":"29.14"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"29.40","1":"29.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"27.31","1":"27.31"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"28.30","1":"28.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"29.20","1":"29.20"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"29.31","1":"29.31"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"30.14","1":"30.14"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"29.84","1":"29.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"29.12","1":"29.12"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"28.79","1":"28.79"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"29.05","1":"29.05"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"29.09","1":"29.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"28.82","1":"28.82"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"28.87","1":"28.87"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"28.30","1":"28.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"27.87","1":"27.87"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"27.83","1":"27.83"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"27.29","1":"27.29"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"27.15","1":"27.15"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"26.80","1":"26.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"27.40","1":"27.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"27.41","1":"27.41"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"27.12","1":"27.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"27.15","1":"27.15"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.03","1":"27.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"25.81","1":"25.81"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"25.89","1":"25.89"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"25.95","1":"25.95"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"26.37","1":"26.37"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"27.00","1":"27.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"27.02","1":"27.02"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"25.91","1":"25.91"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"24.19","1":"24.19"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"24.64","1":"24.64"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"25.67","1":"25.67"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"25.18","1":"25.18"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"24.99","1":"24.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"25.00","1":"25.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"25.05","1":"25.05"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"25.49","1":"25.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"25.28","1":"25.28"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"25.99","1":"25.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"25.15","1":"25.15"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"25.06","1":"25.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"25.00","1":"25.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"25.09","1":"25.09"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"24.99","1":"24.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"25.09","1":"25.09"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"25.02","1":"25.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"24.74","1":"24.74"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"24.90","1":"24.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"25.75","1":"25.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"25.56","1":"25.56"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"25.05","1":"25.05"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"25.01","1":"25.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"25.20","1":"25.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"25.14","1":"25.14"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"25.07","1":"25.07"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"25.06","1":"25.06"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"25.33","1":"25.33"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"25.09","1":"25.09"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"24.94","1":"24.94"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"24.95","1":"24.95"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"25.00","1":"25.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"25.97","1":"25.97"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"26.03","1":"26.03"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"25.87","1":"25.87"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"25.91","1":"25.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"27.05","1":"27.05"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"26.87","1":"26.87"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"26.85","1":"26.85"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"26.50","1":"26.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"26.92","1":"26.92"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"26.20","1":"26.20"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"26.61","1":"26.61"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.84","1":"26.84"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.90","1":"26.90"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"26.76","1":"26.76"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"26.09","1":"26.09"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"25.22","1":"25.22"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"24.84","1":"24.84"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"25.04","1":"25.04"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"25.96","1":"25.96"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"25.84","1":"25.84"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.25","1":"26.25"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"26.51","1":"26.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"27.92","1":"27.92"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"29.49","1":"29.49"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"29.67","1":"29.67"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"28.85","1":"28.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"28.41","1":"28.41"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"28.19","1":"28.19"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"28.01","1":"28.01"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"27.86","1":"27.86"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"27.29","1":"27.29"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"27.07","1":"27.07"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"27.25","1":"27.25"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"26.96","1":"26.96"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"26.57","1":"26.57"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"26.54","1":"26.54"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"26.92","1":"26.92"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.03","1":"27.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"26.49","1":"26.49"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"26.49","1":"26.49"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"26.47","1":"26.47"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"26.58","1":"26.58"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.55","1":"26.55"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.99","1":"25.99"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.97","1":"25.97"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"27.48","1":"27.48"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"26.58","1":"26.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"26.81","1":"26.81"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"26.74","1":"26.74"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"26.54","1":"26.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"26.29","1":"26.29"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.13","1":"26.13"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.06","1":"26.06"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"26.04","1":"26.04"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"26.51","1":"26.51"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.74","1":"26.74"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.63","1":"26.63"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"26.35","1":"26.35"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"26.15","1":"26.15"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"26.05","1":"26.05"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"25.99","1":"25.99"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"26.21","1":"26.21"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"26.50","1":"26.50"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"26.02","1":"26.02"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"25.32","1":"25.32"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"25.47","1":"25.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"25.43","1":"25.43"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"25.48","1":"25.48"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"25.05","1":"25.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"25.40","1":"25.40"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"25.12","1":"25.12"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"25.02","1":"25.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"24.82","1":"24.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"25.17","1":"25.17"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.97","1":"24.97"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.08","1":"25.08"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"25.04","1":"25.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.34","1":"25.34"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.23","1":"25.23"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"25.58","1":"25.58"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"26.49","1":"26.49"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"27.36","1":"27.36"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"26.57","1":"26.57"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.85","1":"25.85"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"26.66","1":"26.66"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"26.76","1":"26.76"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"26.54","1":"26.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"26.30","1":"26.30"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"26.09","1":"26.09"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"26.05","1":"26.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"26.13","1":"26.13"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"26.39","1":"26.39"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"26.09","1":"26.09"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"26.18","1":"26.18"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"26.17","1":"26.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"25.90","1":"25.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.80","1":"25.80"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"25.74","1":"25.74"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"25.30","1":"25.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.20","1":"25.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"25.42","1":"25.42"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"25.54","1":"25.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"25.53","1":"25.53"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.60","1":"25.60"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.29","1":"25.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.06","1":"25.06"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"25.21","1":"25.21"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"25.27","1":"25.27"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"25.35","1":"25.35"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"25.30","1":"25.30"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"25.01","1":"25.01"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.49","1":"25.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"25.02","1":"25.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"24.79","1":"24.79"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"24.74","1":"24.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"24.67","1":"24.67"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"24.61","1":"24.61"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"24.51","1":"24.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"24.53","1":"24.53"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"24.74","1":"24.74"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.23","1":"25.23"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.20","1":"25.20"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.46","1":"25.46"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.37","1":"25.37"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.45","1":"24.45"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"24.53","1":"24.53"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.87","1":"24.87"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"25.04","1":"25.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.41","1":"25.41"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.69","1":"25.69"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"24.35","1":"24.35"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"23.92","1":"23.92"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.00","1":"24.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.03","1":"24.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"23.87","1":"23.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"24.09","1":"24.09"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"24.23","1":"24.23"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.54","1":"24.54"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"24.62","1":"24.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"24.83","1":"24.83"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.36","1":"25.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"25.06","1":"25.06"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.57","1":"27.57"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"28.01","1":"28.01"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"27.55","1":"27.55"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"29.69","1":"29.69"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"29.32","1":"29.32"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"29.46","1":"29.46"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"28.63","1":"28.63"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"28.01","1":"28.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"26.31","1":"26.31"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.57","1":"27.57"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"27.75","1":"27.75"}]}