{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"63.24","1":"63.24"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"60.64","1":"60.64"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"61.19","1":"61.19"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"61.32","1":"61.32"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"62.25","1":"62.25"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"60.59","1":"60.59"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"59.91","1":"59.91"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"58.76","1":"58.76"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"56.97","1":"56.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"57.93","1":"57.93"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"59.74","1":"59.74"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"58.60","1":"58.60"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"56.98","1":"56.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"58.00","1":"58.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"59.34","1":"59.34"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"56.46","1":"56.46"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"56.33","1":"56.33"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"56.41","1":"56.41"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"55.80","1":"55.80"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"56.50","1":"56.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"55.76","1":"55.76"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"55.92","1":"55.92"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"58.65","1":"58.65"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"58.19","1":"58.19"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"55.29","1":"55.29"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"55.91","1":"55.91"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"53.12","1":"53.12"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"55.74","1":"55.74"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"56.19","1":"56.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"55.73","1":"55.73"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"57.17","1":"57.17"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"56.78","1":"56.78"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"56.50","1":"56.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"59.32","1":"59.32"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"59.04","1":"59.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"57.93","1":"57.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"57.42","1":"57.42"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"60.25","1":"60.25"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"60.80","1":"60.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"58.39","1":"58.39"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"58.01","1":"58.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"57.70","1":"57.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"58.74","1":"58.74"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"57.40","1":"57.40"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"55.95","1":"55.95"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"55.59","1":"55.59"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"55.09","1":"55.09"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"52.73","1":"52.73"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"49.57","1":"49.57"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"50.02","1":"50.02"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"51.90","1":"51.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"50.73","1":"50.73"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"49.08","1":"49.08"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"49.94","1":"49.94"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"49.05","1":"49.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"52.23","1":"52.23"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"50.77","1":"50.77"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"50.32","1":"50.32"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"47.28","1":"47.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"47.42","1":"47.42"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"45.17","1":"45.17"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"43.15","1":"43.15"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"43.33","1":"43.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"45.84","1":"45.84"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"46.08","1":"46.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"45.22","1":"45.22"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"47.50","1":"47.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"46.38","1":"46.38"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"49.56","1":"49.56"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"50.89","1":"50.89"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"49.83","1":"49.83"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"47.94","1":"47.94"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"47.31","1":"47.31"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"43.82","1":"43.82"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"43.15","1":"43.15"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"39.92","1":"39.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"36.93","1":"36.93"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"35.08","1":"35.08"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"32.45","1":"32.45"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"30.27","1":"30.27"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"29.88","1":"29.88"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"31.38","1":"31.38"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"31.86","1":"31.86"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.20","1":"34.20"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"35.42","1":"35.42"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"38.03","1":"38.03"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"38.99","1":"38.99"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"36.07","1":"36.07"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"37.07","1":"37.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"36.91","1":"36.91"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"37.90","1":"37.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"38.20","1":"38.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"36.28","1":"36.28"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"37.13","1":"37.13"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.56","1":"37.56"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"37.55","1":"37.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"40.36","1":"40.36"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.57","1":"41.57"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"39.86","1":"39.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"39.46","1":"39.46"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"39.67","1":"39.67"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"38.75","1":"38.75"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"39.25","1":"39.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"39.84","1":"39.84"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"41.44","1":"41.44"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"44.54","1":"44.54"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"47.88","1":"47.88"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"49.10","1":"49.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"45.80","1":"45.80"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"45.80","1":"45.80"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"48.18","1":"48.18"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"49.26","1":"49.26"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"47.89","1":"47.89"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"46.88","1":"46.88"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"47.25","1":"47.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"50.70","1":"50.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"50.23","1":"50.23"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"52.73","1":"52.73"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"52.45","1":"52.45"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"52.94","1":"52.94"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"51.81","1":"51.81"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"51.69","1":"51.69"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"52.49","1":"52.49"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"53.24","1":"53.24"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"53.92","1":"53.92"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"53.23","1":"53.23"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"55.08","1":"55.08"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"56.03","1":"56.03"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"55.47","1":"55.47"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"57.37","1":"57.37"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"60.12","1":"60.12"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"60.10","1":"60.10"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"64.05","1":"64.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"60.75","1":"60.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"60.13","1":"60.13"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"58.17","1":"58.17"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"58.93","1":"58.93"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"59.21","1":"59.21"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"57.96","1":"57.96"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"59.92","1":"59.92"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"58.74","1":"58.74"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"59.44","1":"59.44"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"59.50","1":"59.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"61.06","1":"61.06"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"62.53","1":"62.53"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"61.37","1":"61.37"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"62.78","1":"62.78"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"62.42","1":"62.42"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"64.70","1":"64.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"65.13","1":"65.13"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"64.41","1":"64.41"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"64.36","1":"64.36"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"63.17","1":"63.17"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"64.52","1":"64.52"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"69.35","1":"69.35"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"69.64","1":"69.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"71.28","1":"71.28"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"70.04","1":"70.04"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"69.53","1":"69.53"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"66.71","1":"66.71"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"66.20","1":"66.20"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"66.21","1":"66.21"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"71.17","1":"71.17"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"70.36","1":"70.36"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"71.10","1":"71.10"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"74.70","1":"74.70"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"75.02","1":"75.02"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"77.70","1":"77.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"82.20","1":"82.20"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"83.43","1":"83.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"81.23","1":"81.23"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"81.22","1":"81.22"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"80.21","1":"80.21"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"78.97","1":"78.97"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"80.52","1":"80.52"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"79.47","1":"79.47"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"77.51","1":"77.51"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"75.50","1":"75.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"74.52","1":"74.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"75.86","1":"75.86"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"77.90","1":"77.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"78.19","1":"78.19"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"77.02","1":"77.02"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"75.93","1":"75.93"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"77.17","1":"77.17"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"78.17","1":"78.17"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"79.45","1":"79.45"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"81.31","1":"81.31"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"81.92","1":"81.92"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"83.04","1":"83.04"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"79.84","1":"79.84"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"79.23","1":"79.23"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"79.84","1":"79.84"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"78.98","1":"78.98"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"78.11","1":"78.11"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"77.40","1":"77.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"76.10","1":"76.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"76.29","1":"76.29"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"74.74","1":"74.74"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"74.17","1":"74.17"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"72.37","1":"72.37"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"71.72","1":"71.72"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"71.37","1":"71.37"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"71.28","1":"71.28"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"68.46","1":"68.46"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"68.72","1":"68.72"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"66.99","1":"66.99"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"64.85","1":"64.85"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"65.82","1":"65.82"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"61.09","1":"61.09"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"59.91","1":"59.91"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"64.27","1":"64.27"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"65.17","1":"65.17"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"65.64","1":"65.64"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"63.15","1":"63.15"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"63.41","1":"63.41"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"63.84","1":"63.84"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"65.11","1":"65.11"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"64.69","1":"64.69"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"65.57","1":"65.57"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"69.26","1":"69.26"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"68.33","1":"68.33"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"67.01","1":"67.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"66.96","1":"66.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"68.77","1":"68.77"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"69.00","1":"69.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"69.41","1":"69.41"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"64.35","1":"64.35"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"60.76","1":"60.76"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"64.69","1":"64.69"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"64.64","1":"64.64"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"67.37","1":"67.37"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"66.21","1":"66.21"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"65.65","1":"65.65"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"66.07","1":"66.07"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"66.13","1":"66.13"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"64.25","1":"64.25"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"63.72","1":"63.72"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"64.42","1":"64.42"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"65.03","1":"65.03"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"64.81","1":"64.81"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"64.92","1":"64.92"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"64.21","1":"64.21"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"61.53","1":"61.53"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"61.93","1":"61.93"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"62.29","1":"62.29"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"63.81","1":"63.81"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"68.09","1":"68.09"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"67.97","1":"67.97"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"71.00","1":"71.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"71.60","1":"71.60"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"71.97","1":"71.97"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"72.37","1":"72.37"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"74.21","1":"74.21"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"76.88","1":"76.88"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"77.05","1":"77.05"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"76.36","1":"76.36"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"75.59","1":"75.59"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"78.00","1":"78.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"78.33","1":"78.33"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"77.77","1":"77.77"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"79.09","1":"79.09"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"80.25","1":"80.25"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"79.28","1":"79.28"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"76.82","1":"76.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"75.96","1":"75.96"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"76.80","1":"76.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"79.18","1":"79.18"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"78.24","1":"78.24"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"82.40","1":"82.40"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"82.92","1":"82.92"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"81.03","1":"81.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"80.14","1":"80.14"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"81.58","1":"81.58"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"80.91","1":"80.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"79.78","1":"79.78"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"79.47","1":"79.47"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"77.26","1":"77.26"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"83.05","1":"83.05"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"81.05","1":"81.05"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"80.77","1":"80.77"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"80.86","1":"80.86"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"81.41","1":"81.41"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"81.59","1":"81.59"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"81.34","1":"81.34"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"80.77","1":"80.77"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"80.39","1":"80.39"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"81.84","1":"81.84"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"82.05","1":"82.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"85.76","1":"85.76"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"92.19","1":"92.19"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"93.72","1":"93.72"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"94.02","1":"94.02"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"92.51","1":"92.51"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"91.43","1":"91.43"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"91.16","1":"91.16"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"87.96","1":"87.96"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"86.75","1":"86.75"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"86.61","1":"86.61"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"85.74","1":"85.74"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"89.60","1":"89.60"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"89.57","1":"89.57"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"89.27","1":"89.27"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"88.19","1":"88.19"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"94.80","1":"94.80"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"93.94","1":"93.94"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"94.35","1":"94.35"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"94.90","1":"94.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"91.29","1":"91.29"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"90.04","1":"90.04"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"90.83","1":"90.83"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"93.88","1":"93.88"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"89.05","1":"89.05"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"89.79","1":"89.79"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"87.51","1":"87.51"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"87.52","1":"87.52"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"88.18","1":"88.18"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"83.64","1":"83.64"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"85.73","1":"85.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"91.92","1":"91.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"92.08","1":"92.08"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"91.82","1":"91.82"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"88.83","1":"88.83"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"89.20","1":"89.20"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"90.75","1":"90.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"90.47","1":"90.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"90.24","1":"90.24"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"89.51","1":"89.51"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"84.08","1":"84.08"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"85.34","1":"85.34"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"87.63","1":"87.63"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"84.56","1":"84.56"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"84.41","1":"84.41"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"82.42","1":"82.42"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"86.80","1":"86.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"85.95","1":"85.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"87.02","1":"87.02"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"86.05","1":"86.05"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"85.06","1":"85.06"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"85.68","1":"85.68"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"87.63","1":"87.63"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"86.14","1":"86.14"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"86.31","1":"86.31"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"84.75","1":"84.75"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"85.08","1":"85.08"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"84.74","1":"84.74"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.71","1":"83.71"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"83.82","1":"83.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"83.84","1":"83.84"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.68","1":"83.68"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"83.16","1":"83.16"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"81.55","1":"81.55"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"78.33","1":"78.33"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"79.70","1":"79.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"80.00","1":"80.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"82.00","1":"82.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"83.52","1":"83.52"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"83.78","1":"83.78"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"83.17","1":"83.17"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"82.67","1":"82.67"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"82.44","1":"82.44"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"84.32","1":"84.32"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"84.65","1":"84.65"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"84.81","1":"84.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"86.74","1":"86.74"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"88.56","1":"88.56"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"92.14","1":"92.14"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"89.74","1":"89.74"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"90.05","1":"90.05"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"91.41","1":"91.41"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"92.28","1":"92.28"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"92.10","1":"92.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"90.56","1":"90.56"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"89.94","1":"89.94"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.97","1":"90.97"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"89.65","1":"89.65"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"90.43","1":"90.43"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"89.43","1":"89.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"89.21","1":"89.21"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"87.89","1":"87.89"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"87.64","1":"87.64"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"87.25","1":"87.25"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"86.80","1":"86.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"87.20","1":"87.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"86.63","1":"86.63"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"87.07","1":"87.07"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"84.75","1":"84.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"86.76","1":"86.76"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"87.83","1":"87.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"88.32","1":"88.32"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"88.83","1":"88.83"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"88.45","1":"88.45"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"87.75","1":"87.75"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"87.72","1":"87.72"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"88.34","1":"88.34"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"87.49","1":"87.49"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"86.91","1":"86.91"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"87.52","1":"87.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"86.45","1":"86.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"86.34","1":"86.34"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"86.85","1":"86.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"87.89","1":"87.89"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"88.22","1":"88.22"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"87.73","1":"87.73"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"87.76","1":"87.76"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"85.68","1":"85.68"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"85.18","1":"85.18"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"86.99","1":"86.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"85.83","1":"85.83"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"86.91","1":"86.91"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"86.75","1":"86.75"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"86.15","1":"86.15"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"86.26","1":"86.26"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"85.21","1":"85.21"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"84.74","1":"84.74"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"84.64","1":"84.64"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"84.25","1":"84.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"84.09","1":"84.09"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"83.47","1":"83.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"84.13","1":"84.13"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"83.94","1":"83.94"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"84.58","1":"84.58"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"86.52","1":"86.52"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"85.21","1":"85.21"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"82.42","1":"82.42"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"76.24","1":"76.24"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"72.11","1":"72.11"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"75.58","1":"75.58"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"75.43","1":"75.43"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"73.63","1":"73.63"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"73.46","1":"73.46"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"72.84","1":"72.84"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"72.34","1":"72.34"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"70.29","1":"70.29"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"70.13","1":"70.13"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"70.61","1":"70.61"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"68.83","1":"68.83"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"66.68","1":"66.68"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"65.07","1":"65.07"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"65.63","1":"65.63"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"65.04","1":"65.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"64.68","1":"64.68"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"63.47","1":"63.47"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"63.05","1":"63.05"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"62.11","1":"62.11"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"62.00","1":"62.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"61.38","1":"61.38"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"62.10","1":"62.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"60.30","1":"60.30"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"61.78","1":"61.78"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"62.43","1":"62.43"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"62.97","1":"62.97"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"63.33","1":"63.33"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"62.45","1":"62.45"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"62.99","1":"62.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"57.90","1":"57.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"60.00","1":"60.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"59.55","1":"59.55"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"59.35","1":"59.35"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"60.20","1":"60.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"61.49","1":"61.49"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"59.03","1":"59.03"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"58.10","1":"58.10"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"58.75","1":"58.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"57.70","1":"57.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"57.47","1":"57.47"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"60.70","1":"60.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"63.50","1":"63.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"63.00","1":"63.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"62.10","1":"62.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"63.50","1":"63.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"61.00","1":"61.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"58.30","1":"58.30"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"58.30","1":"58.30"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"58.00","1":"58.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"57.50","1":"57.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"55.95","1":"55.95"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"56.23","1":"56.23"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"55.02","1":"55.02"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"53.80","1":"53.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"53.58","1":"53.58"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"53.44","1":"53.44"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"51.43","1":"51.43"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"49.02","1":"49.02"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"46.94","1":"46.94"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"45.25","1":"45.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"48.57","1":"48.57"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"48.00","1":"48.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"44.58","1":"44.58"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"43.99","1":"43.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"44.25","1":"44.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"43.20","1":"43.20"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"40.50","1":"40.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"40.40","1":"40.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"39.99","1":"39.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.74","1":"42.74"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"45.94","1":"45.94"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"44.49","1":"44.49"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"45.71","1":"45.71"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"46.10","1":"46.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"45.10","1":"45.10"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"44.95","1":"44.95"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"45.47","1":"45.47"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"45.15","1":"45.15"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"45.70","1":"45.70"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"46.29","1":"46.29"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"46.36","1":"46.36"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"47.39","1":"47.39"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"47.49","1":"47.49"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"46.70","1":"46.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.75","1":"47.75"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"47.90","1":"47.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"47.35","1":"47.35"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"47.10","1":"47.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.79","1":"45.79"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.25","1":"45.25"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"45.10","1":"45.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"46.00","1":"46.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"46.67","1":"46.67"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"47.90","1":"47.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"47.40","1":"47.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"47.27","1":"47.27"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"47.61","1":"47.61"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"47.10","1":"47.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"47.80","1":"47.80"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"47.31","1":"47.31"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"47.66","1":"47.66"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"47.39","1":"47.39"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"46.69","1":"46.69"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"48.30","1":"48.30"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"47.79","1":"47.79"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"45.56","1":"45.56"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"44.40","1":"44.40"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"42.00","1":"42.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"45.05","1":"45.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"44.15","1":"44.15"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"42.55","1":"42.55"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"42.64","1":"42.64"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"42.50","1":"42.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"40.60","1":"40.60"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"39.90","1":"39.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"39.80","1":"39.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"40.32","1":"40.32"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"39.43","1":"39.43"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"39.65","1":"39.65"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"41.40","1":"41.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"40.02","1":"40.02"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"39.50","1":"39.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"39.40","1":"39.40"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"39.35","1":"39.35"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"41.42","1":"41.42"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"43.90","1":"43.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"41.11","1":"41.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"42.45","1":"42.45"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"41.65","1":"41.65"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"44.75","1":"44.75"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"46.25","1":"46.25"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"46.26","1":"46.26"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"45.99","1":"45.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"46.00","1":"46.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"42.21","1":"42.21"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"42.25","1":"42.25"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"41.75","1":"41.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"41.32","1":"41.32"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"41.15","1":"41.15"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"41.35","1":"41.35"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"41.10","1":"41.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"38.57","1":"38.57"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"37.25","1":"37.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"35.64","1":"35.64"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"35.97","1":"35.97"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"36.00","1":"36.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"35.80","1":"35.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"34.98","1":"34.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"37.20","1":"37.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"38.23","1":"38.23"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"39.34","1":"39.34"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"37.86","1":"37.86"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"37.97","1":"37.97"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"38.26","1":"38.26"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"39.20","1":"39.20"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"39.15","1":"39.15"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"38.35","1":"38.35"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"38.65","1":"38.65"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"38.90","1":"38.90"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"36.99","1":"36.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"37.40","1":"37.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.70","1":"36.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"37.35","1":"37.35"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"36.75","1":"36.75"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"37.87","1":"37.87"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"37.05","1":"37.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"38.50","1":"38.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"39.20","1":"39.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"36.55","1":"36.55"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"35.01","1":"35.01"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"33.98","1":"33.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"33.80","1":"33.80"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"33.95","1":"33.95"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"34.29","1":"34.29"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"34.30","1":"34.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"34.15","1":"34.15"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"34.15","1":"34.15"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"34.16","1":"34.16"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"35.37","1":"35.37"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"34.95","1":"34.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"34.02","1":"34.02"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"33.80","1":"33.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"33.30","1":"33.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"32.68","1":"32.68"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"32.59","1":"32.59"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"32.70","1":"32.70"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"33.25","1":"33.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"33.30","1":"33.30"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"33.94","1":"33.94"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"34.60","1":"34.60"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"35.19","1":"35.19"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"36.49","1":"36.49"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"35.53","1":"35.53"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"36.49","1":"36.49"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.68","1":"36.68"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.05","1":"36.05"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.05","1":"36.05"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"35.60","1":"35.60"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"35.80","1":"35.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.76","1":"34.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"35.40","1":"35.40"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"34.66","1":"34.66"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"34.79","1":"34.79"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"34.46","1":"34.46"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"34.51","1":"34.51"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"37.23","1":"37.23"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"37.05","1":"37.05"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"36.25","1":"36.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.10","1":"36.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"35.50","1":"35.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.49","1":"36.49"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"35.99","1":"35.99"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"35.80","1":"35.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"34.76","1":"34.76"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"34.91","1":"34.91"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"34.17","1":"34.17"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.05","1":"34.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"34.25","1":"34.25"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.88","1":"34.88"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"34.85","1":"34.85"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"34.70","1":"34.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"34.50","1":"34.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"34.20","1":"34.20"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"34.06","1":"34.06"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"34.00","1":"34.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"34.29","1":"34.29"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"34.40","1":"34.40"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"34.31","1":"34.31"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"34.49","1":"34.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"34.20","1":"34.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"34.02","1":"34.02"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"34.50","1":"34.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"34.80","1":"34.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"31.43","1":"31.43"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"31.50","1":"31.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"31.50","1":"31.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"31.57","1":"31.57"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"32.89","1":"32.89"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"31.49","1":"31.49"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"31.85","1":"31.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"31.80","1":"31.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"31.73","1":"31.73"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"31.15","1":"31.15"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"31.89","1":"31.89"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"31.93","1":"31.93"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"31.75","1":"31.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"31.79","1":"31.79"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"31.98","1":"31.98"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"31.75","1":"31.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"31.80","1":"31.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"31.39","1":"31.39"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"31.49","1":"31.49"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"31.43","1":"31.43"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"31.50","1":"31.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"31.49","1":"31.49"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"30.70","1":"30.70"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"31.00","1":"31.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"31.00","1":"31.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"30.67","1":"30.67"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"30.35","1":"30.35"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"29.75","1":"29.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"29.60","1":"29.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"29.74","1":"29.74"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"30.40","1":"30.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"29.60","1":"29.60"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"29.33","1":"29.33"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"29.30","1":"29.30"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.39","1":"28.39"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"26.01","1":"26.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"25.28","1":"25.28"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"26.00","1":"26.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"25.61","1":"25.61"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"26.30","1":"26.30"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"26.05","1":"26.05"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"25.60","1":"25.60"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"27.20","1":"27.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"27.19","1":"27.19"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"26.05","1":"26.05"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"26.12","1":"26.12"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"26.50","1":"26.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"25.99","1":"25.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"26.38","1":"26.38"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"26.10","1":"26.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"25.56","1":"25.56"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"25.35","1":"25.35"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"24.25","1":"24.25"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"24.39","1":"24.39"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"25.50","1":"25.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"25.10","1":"25.10"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"24.85","1":"24.85"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"24.84","1":"24.84"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.01","1":"25.01"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.10","1":"25.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"25.99","1":"25.99"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"26.10","1":"26.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"25.51","1":"25.51"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"25.51","1":"25.51"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.10","1":"25.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.00","1":"24.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"23.55","1":"23.55"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"23.80","1":"23.80"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"23.65","1":"23.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"23.01","1":"23.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.50","1":"23.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.71","1":"23.71"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"24.50","1":"24.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"24.50","1":"24.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"24.50","1":"24.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"25.29","1":"25.29"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"25.30","1":"25.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.08","1":"25.08"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.94","1":"25.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"26.27","1":"26.27"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.90","1":"27.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"27.10","1":"27.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"26.90","1":"26.90"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"26.16","1":"26.16"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"25.98","1":"25.98"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"26.23","1":"26.23"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"26.20","1":"26.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"27.15","1":"27.15"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"26.90","1":"26.90"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"26.00","1":"26.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"26.23","1":"26.23"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.95","1":"26.95"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"26.50","1":"26.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.98","1":"26.98"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"26.71","1":"26.71"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"26.78","1":"26.78"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"27.20","1":"27.20"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"25.04","1":"25.04"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"24.80","1":"24.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"24.75","1":"24.75"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"23.50","1":"23.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"23.45","1":"23.45"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"22.95","1":"22.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"23.50","1":"23.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"23.00","1":"23.00"},{"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":"22.95","1":"22.95"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.41","1":"22.41"},{"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":"22.37","1":"22.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.39","1":"22.39"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.10","1":"22.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.22","1":"22.22"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.25","1":"22.25"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"22.01","1":"22.01"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"22.01","1":"22.01"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"22.90","1":"22.90"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"22.31","1":"22.31"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"22.40","1":"22.40"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.65","1":"22.65"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.73","1":"22.73"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"22.30","1":"22.30"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"22.22","1":"22.22"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"21.93","1":"21.93"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.60","1":"21.60"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"20.06","1":"20.06"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"19.58","1":"19.58"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"19.68","1":"19.68"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"19.76","1":"19.76"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.45","1":"20.45"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.41","1":"20.41"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.94","1":"21.94"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.59","1":"23.59"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.94","1":"23.94"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"24.40","1":"24.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"24.74","1":"24.74"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"26.60","1":"26.60"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"27.07","1":"27.07"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"26.70","1":"26.70"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"26.20","1":"26.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"26.01","1":"26.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"25.71","1":"25.71"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"25.40","1":"25.40"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"24.95","1":"24.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"26.15","1":"26.15"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"26.16","1":"26.16"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.18","1":"26.18"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.05","1":"26.05"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.03","1":"26.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"26.20","1":"26.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"26.94","1":"26.94"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"27.34","1":"27.34"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"26.70","1":"26.70"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"26.15","1":"26.15"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.99","1":"25.99"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.43","1":"25.43"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"26.09","1":"26.09"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.42","1":"25.42"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"26.41","1":"26.41"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.56","1":"25.56"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.92","1":"24.92"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.66","1":"24.66"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.49","1":"24.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.75","1":"24.75"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.89","1":"23.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"22.88","1":"22.88"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"21.56","1":"21.56"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"21.31","1":"21.31"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"20.91","1":"20.91"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.05","1":"21.05"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.88","1":"20.88"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"20.76","1":"20.76"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"21.19","1":"21.19"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"22.77","1":"22.77"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"24.48","1":"24.48"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"24.75","1":"24.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"24.50","1":"24.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"24.59","1":"24.59"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.38","1":"23.38"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"22.18","1":"22.18"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"22.70","1":"22.70"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.65","1":"23.65"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"23.24","1":"23.24"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"22.84","1":"22.84"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"23.28","1":"23.28"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"23.38","1":"23.38"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"23.17","1":"23.17"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"23.07","1":"23.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"22.81","1":"22.81"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"22.75","1":"22.75"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"23.30","1":"23.30"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.05","1":"25.05"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"26.22","1":"26.22"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.80","1":"27.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"29.66","1":"29.66"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"29.30","1":"29.30"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"29.85","1":"29.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"30.32","1":"30.32"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"31.55","1":"31.55"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"30.86","1":"30.86"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"30.76","1":"30.76"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"29.68","1":"29.68"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"29.27","1":"29.27"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"29.36","1":"29.36"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"29.56","1":"29.56"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"29.00","1":"29.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"27.94","1":"27.94"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"28.31","1":"28.31"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"29.40","1":"29.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"30.50","1":"30.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"32.79","1":"32.79"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"34.44","1":"34.44"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"34.72","1":"34.72"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"32.41","1":"32.41"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"33.02","1":"33.02"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"33.56","1":"33.56"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"33.32","1":"33.32"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"32.40","1":"32.40"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"33.24","1":"33.24"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"34.31","1":"34.31"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"34.80","1":"34.80"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"34.90","1":"34.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"36.96","1":"36.96"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"37.21","1":"37.21"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"37.79","1":"37.79"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"40.30","1":"40.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"39.78","1":"39.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"39.44","1":"39.44"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.53","1":"39.53"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"40.21","1":"40.21"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.30","1":"40.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"40.52","1":"40.52"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"40.71","1":"40.71"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"40.03","1":"40.03"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.57","1":"41.57"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"44.69","1":"44.69"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"44.87","1":"44.87"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"41.60","1":"41.60"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"40.55","1":"40.55"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"40.64","1":"40.64"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"38.96","1":"38.96"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.12","1":"36.12"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"33.73","1":"33.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"34.94","1":"34.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"33.53","1":"33.53"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"31.05","1":"31.05"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"33.26","1":"33.26"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"33.15","1":"33.15"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"33.55","1":"33.55"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"35.03","1":"35.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"33.97","1":"33.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"34.25","1":"34.25"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"34.25","1":"34.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"35.51","1":"35.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"35.43","1":"35.43"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.26","1":"36.26"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"35.76","1":"35.76"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.36","1":"36.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"37.14","1":"37.14"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"36.89","1":"36.89"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"35.77","1":"35.77"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"34.98","1":"34.98"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"34.98","1":"34.98"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"34.39","1":"34.39"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"34.46","1":"34.46"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"34.71","1":"34.71"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"34.12","1":"34.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"33.88","1":"33.88"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"32.65","1":"32.65"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"31.47","1":"31.47"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"31.81","1":"31.81"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"32.35","1":"32.35"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"31.99","1":"31.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"31.89","1":"31.89"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"32.87","1":"32.87"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"31.76","1":"31.76"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.40","1":"30.40"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"31.17","1":"31.17"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"31.20","1":"31.20"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"30.27","1":"30.27"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"29.04","1":"29.04"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"29.82","1":"29.82"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"29.97","1":"29.97"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"31.71","1":"31.71"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"31.71","1":"31.71"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"31.08","1":"31.08"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"31.37","1":"31.37"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"32.25","1":"32.25"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"32.44","1":"32.44"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"32.69","1":"32.69"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"34.31","1":"34.31"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"34.56","1":"34.56"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"34.02","1":"34.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"33.95","1":"33.95"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"33.45","1":"33.45"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"33.90","1":"33.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"36.44","1":"36.44"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"34.19","1":"34.19"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"32.86","1":"32.86"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"34.52","1":"34.52"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"34.61","1":"34.61"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"34.17","1":"34.17"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"34.52","1":"34.52"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"36.84","1":"36.84"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"35.81","1":"35.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.12","1":"35.12"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"35.40","1":"35.40"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.96","1":"35.96"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"35.18","1":"35.18"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"35.09","1":"35.09"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.54","1":"34.54"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"34.69","1":"34.69"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.50","1":"35.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.03","1":"37.03"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"38.23","1":"38.23"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"37.77","1":"37.77"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"40.60","1":"40.60"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"42.49","1":"42.49"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"39.87","1":"39.87"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"39.76","1":"39.76"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"39.13","1":"39.13"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"41.24","1":"41.24"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"41.58","1":"41.58"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"40.51","1":"40.51"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"39.94","1":"39.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"40.03","1":"40.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"39.68","1":"39.68"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"39.92","1":"39.92"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"38.26","1":"38.26"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"37.80","1":"37.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"38.96","1":"38.96"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"41.88","1":"41.88"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"42.71","1":"42.71"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"44.74","1":"44.74"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"46.58","1":"46.58"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"46.14","1":"46.14"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"46.12","1":"46.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"45.61","1":"45.61"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"47.76","1":"47.76"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"46.53","1":"46.53"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"46.31","1":"46.31"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"45.07","1":"45.07"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"46.19","1":"46.19"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"44.77","1":"44.77"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"44.55","1":"44.55"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"44.71","1":"44.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"43.21","1":"43.21"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"41.64","1":"41.64"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.89","1":"40.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"42.49","1":"42.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"43.34","1":"43.34"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"41.15","1":"41.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.08","1":"40.08"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"41.02","1":"41.02"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"40.80","1":"40.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"40.25","1":"40.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"42.18","1":"42.18"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"43.77","1":"43.77"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"43.82","1":"43.82"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"43.68","1":"43.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"42.42","1":"42.42"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"41.67","1":"41.67"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"41.72","1":"41.72"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"41.13","1":"41.13"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"41.09","1":"41.09"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"41.06","1":"41.06"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.71","1":"40.71"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"40.46","1":"40.46"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"40.79","1":"40.79"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"43.42","1":"43.42"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"43.29","1":"43.29"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"43.59","1":"43.59"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"43.71","1":"43.71"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"44.19","1":"44.19"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"42.85","1":"42.85"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"42.39","1":"42.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"46.42","1":"46.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"44.72","1":"44.72"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"43.32","1":"43.32"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"44.02","1":"44.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.63","1":"43.63"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"42.36","1":"42.36"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"41.95","1":"41.95"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"43.48","1":"43.48"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"42.08","1":"42.08"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"41.08","1":"41.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"41.80","1":"41.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"42.42","1":"42.42"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"41.68","1":"41.68"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"41.84","1":"41.84"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.35","1":"42.35"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"41.92","1":"41.92"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"43.02","1":"43.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"42.08","1":"42.08"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"43.35","1":"43.35"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"43.18","1":"43.18"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"42.24","1":"42.24"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"45.75","1":"45.75"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"44.22","1":"44.22"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.17","1":"43.17"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"42.71","1":"42.71"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.31","1":"43.31"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.21","1":"42.21"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"42.43","1":"42.43"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"42.16","1":"42.16"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"42.55","1":"42.55"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"42.68","1":"42.68"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.53","1":"41.53"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"41.73","1":"41.73"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"40.65","1":"40.65"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"40.61","1":"40.61"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"40.64","1":"40.64"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"40.37","1":"40.37"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.30","1":"40.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"39.89","1":"39.89"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"40.06","1":"40.06"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"39.90","1":"39.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"39.91","1":"39.91"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"39.06","1":"39.06"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"38.34","1":"38.34"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"38.87","1":"38.87"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"38.72","1":"38.72"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"37.52","1":"37.52"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"37.99","1":"37.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"37.28","1":"37.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"37.16","1":"37.16"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"37.24","1":"37.24"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"37.46","1":"37.46"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"36.84","1":"36.84"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"37.00","1":"37.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"37.01","1":"37.01"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"36.81","1":"36.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"38.18","1":"38.18"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"39.18","1":"39.18"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"38.59","1":"38.59"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"38.56","1":"38.56"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"38.78","1":"38.78"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"40.08","1":"40.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"39.94","1":"39.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"38.29","1":"38.29"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"38.53","1":"38.53"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"38.48","1":"38.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"38.21","1":"38.21"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.99","1":"38.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"37.11","1":"37.11"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"35.59","1":"35.59"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"36.05","1":"36.05"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"35.96","1":"35.96"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"35.54","1":"35.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"35.06","1":"35.06"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"34.80","1":"34.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"35.00","1":"35.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"37.01","1":"37.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"36.82","1":"36.82"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"37.49","1":"37.49"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"38.18","1":"38.18"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"39.04","1":"39.04"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"40.40","1":"40.40"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.41","1":"41.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.23","1":"41.23"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.03","1":"41.03"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"39.88","1":"39.88"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"39.77","1":"39.77"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"39.65","1":"39.65"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.19","1":"41.19"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"39.28","1":"39.28"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.30","1":"41.30"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.56","1":"39.56"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.06","1":"41.06"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.67","1":"41.67"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"43.69","1":"43.69"}]}