{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"44.99","1":"44.99"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"43.87","1":"43.87"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"44.18","1":"44.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"46.30","1":"46.30"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"46.30","1":"46.30"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"45.74","1":"45.74"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"45.93","1":"45.93"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"44.96","1":"44.96"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"44.07","1":"44.07"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"44.63","1":"44.63"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"45.82","1":"45.82"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"45.68","1":"45.68"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"45.85","1":"45.85"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"44.46","1":"44.46"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"44.83","1":"44.83"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"43.58","1":"43.58"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"44.21","1":"44.21"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"45.16","1":"45.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"43.58","1":"43.58"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"43.67","1":"43.67"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"43.30","1":"43.30"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"44.45","1":"44.45"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.62","1":"44.62"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"42.72","1":"42.72"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.07","1":"43.07"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"41.36","1":"41.36"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"43.41","1":"43.41"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"44.64","1":"44.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"44.59","1":"44.59"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"44.63","1":"44.63"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"43.88","1":"43.88"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"44.64","1":"44.64"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"44.21","1":"44.21"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"43.67","1":"43.67"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"43.95","1":"43.95"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.70","1":"44.70"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"44.78","1":"44.78"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"44.77","1":"44.77"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"44.60","1":"44.60"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"44.41","1":"44.41"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"44.22","1":"44.22"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"44.49","1":"44.49"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"43.98","1":"43.98"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"43.03","1":"43.03"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"43.41","1":"43.41"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"43.21","1":"43.21"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"42.61","1":"42.61"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"40.84","1":"40.84"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"41.26","1":"41.26"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"43.70","1":"43.70"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"43.44","1":"43.44"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"42.50","1":"42.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"42.27","1":"42.27"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"42.04","1":"42.04"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.68","1":"42.68"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"43.22","1":"43.22"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"43.02","1":"43.02"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"41.75","1":"41.75"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"42.93","1":"42.93"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"42.01","1":"42.01"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"42.02","1":"42.02"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.29","1":"39.29"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"36.60","1":"36.60"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"35.43","1":"35.43"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"34.97","1":"34.97"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"35.53","1":"35.53"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"34.63","1":"34.63"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"32.62","1":"32.62"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"34.04","1":"34.04"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"33.27","1":"33.27"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"31.10","1":"31.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"31.53","1":"31.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"29.17","1":"29.17"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"28.73","1":"28.73"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"26.58","1":"26.58"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"28.40","1":"28.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.82","1":"29.82"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"27.59","1":"27.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.55","1":"25.55"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"26.49","1":"26.49"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"27.77","1":"27.77"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"28.26","1":"28.26"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"28.34","1":"28.34"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"30.43","1":"30.43"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"30.81","1":"30.81"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"28.55","1":"28.55"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"27.71","1":"27.71"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"27.27","1":"27.27"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"28.77","1":"28.77"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"28.85","1":"28.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"27.60","1":"27.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"28.74","1":"28.74"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"28.54","1":"28.54"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"28.45","1":"28.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"29.75","1":"29.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"29.36","1":"29.36"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.16","1":"28.16"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.38","1":"28.38"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"28.18","1":"28.18"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"28.07","1":"28.07"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"27.61","1":"27.61"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"27.61","1":"27.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.70","1":"27.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"28.35","1":"28.35"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.35","1":"28.35"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"28.29","1":"28.29"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"27.97","1":"27.97"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"27.67","1":"27.67"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"27.42","1":"27.42"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"27.21","1":"27.21"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"27.66","1":"27.66"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.74","1":"27.74"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"27.52","1":"27.52"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"27.26","1":"27.26"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"27.14","1":"27.14"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.08","1":"27.08"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.80","1":"26.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.81","1":"26.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"26.80","1":"26.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"26.64","1":"26.64"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"26.80","1":"26.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"28.68","1":"28.68"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"27.86","1":"27.86"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"27.73","1":"27.73"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"27.78","1":"27.78"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"27.79","1":"27.79"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"27.86","1":"27.86"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"28.61","1":"28.61"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.09","1":"28.09"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.34","1":"27.34"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"26.69","1":"26.69"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"26.63","1":"26.63"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"26.36","1":"26.36"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.56","1":"26.56"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"26.76","1":"26.76"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"26.06","1":"26.06"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"25.53","1":"25.53"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"27.10","1":"27.10"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"27.65","1":"27.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.21","1":"27.21"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"26.62","1":"26.62"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"26.23","1":"26.23"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"26.72","1":"26.72"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.22","1":"27.22"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"27.71","1":"27.71"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.75","1":"28.75"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"30.28","1":"30.28"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"29.96","1":"29.96"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"29.35","1":"29.35"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"28.66","1":"28.66"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"29.08","1":"29.08"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"29.51","1":"29.51"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.35","1":"30.35"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.06","1":"30.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"29.90","1":"29.90"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"29.64","1":"29.64"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"29.73","1":"29.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"30.38","1":"30.38"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"30.64","1":"30.64"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"30.96","1":"30.96"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"30.91","1":"30.91"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"31.79","1":"31.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"31.38","1":"31.38"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"31.32","1":"31.32"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.25","1":"33.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"33.21","1":"33.21"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"32.80","1":"32.80"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"33.62","1":"33.62"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.60","1":"35.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.36","1":"35.36"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"34.64","1":"34.64"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"34.53","1":"34.53"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"34.04","1":"34.04"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"33.95","1":"33.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"35.14","1":"35.14"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"36.53","1":"36.53"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.39","1":"36.39"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"36.33","1":"36.33"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.97","1":"36.97"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"36.49","1":"36.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"36.47","1":"36.47"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"39.20","1":"39.20"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"41.08","1":"41.08"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.09","1":"40.09"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"40.19","1":"40.19"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"39.94","1":"39.94"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"40.98","1":"40.98"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.67","1":"41.67"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"41.23","1":"41.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"41.15","1":"41.15"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"41.06","1":"41.06"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"41.44","1":"41.44"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"40.50","1":"40.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"40.02","1":"40.02"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"40.37","1":"40.37"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"40.02","1":"40.02"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"40.26","1":"40.26"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"39.53","1":"39.53"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"40.44","1":"40.44"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"39.88","1":"39.88"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"40.29","1":"40.29"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"39.52","1":"39.52"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"37.64","1":"37.64"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"38.88","1":"38.88"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.51","1":"37.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.98","1":"37.98"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.67","1":"38.67"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"38.09","1":"38.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"37.82","1":"37.82"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"38.17","1":"38.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"37.90","1":"37.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.63","1":"38.63"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"38.18","1":"38.18"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.63","1":"38.63"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"40.31","1":"40.31"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"40.04","1":"40.04"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"41.07","1":"41.07"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"41.22","1":"41.22"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"41.09","1":"41.09"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"40.82","1":"40.82"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"38.96","1":"38.96"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"38.61","1":"38.61"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"39.96","1":"39.96"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"39.92","1":"39.92"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"40.64","1":"40.64"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"40.45","1":"40.45"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"39.58","1":"39.58"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"40.21","1":"40.21"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"39.94","1":"39.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"38.55","1":"38.55"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"39.59","1":"39.59"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"39.07","1":"39.07"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"39.28","1":"39.28"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"39.15","1":"39.15"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"39.05","1":"39.05"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"38.80","1":"38.80"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"38.63","1":"38.63"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"38.96","1":"38.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.87","1":"39.87"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"40.01","1":"40.01"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"40.47","1":"40.47"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"40.56","1":"40.56"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.31","1":"40.31"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.57","1":"40.57"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"40.58","1":"40.58"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"40.60","1":"40.60"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"41.09","1":"41.09"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"41.89","1":"41.89"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"42.28","1":"42.28"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"42.67","1":"42.67"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"43.22","1":"43.22"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"43.25","1":"43.25"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"42.79","1":"42.79"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"43.01","1":"43.01"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"43.80","1":"43.80"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"43.70","1":"43.70"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"42.96","1":"42.96"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"42.66","1":"42.66"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"42.88","1":"42.88"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"42.78","1":"42.78"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"42.57","1":"42.57"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"42.93","1":"42.93"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"42.96","1":"42.96"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"42.84","1":"42.84"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"42.53","1":"42.53"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"42.61","1":"42.61"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.68","1":"42.68"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"42.79","1":"42.79"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"42.79","1":"42.79"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"42.54","1":"42.54"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"43.29","1":"43.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.50","1":"43.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"42.78","1":"42.78"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"42.65","1":"42.65"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"42.25","1":"42.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"42.34","1":"42.34"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"41.97","1":"41.97"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"42.17","1":"42.17"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"42.21","1":"42.21"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"42.88","1":"42.88"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"42.12","1":"42.12"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"41.82","1":"41.82"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"41.75","1":"41.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"41.57","1":"41.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"41.28","1":"41.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"40.62","1":"40.62"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"40.54","1":"40.54"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"40.19","1":"40.19"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"40.49","1":"40.49"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.99","1":"39.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.41","1":"39.41"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"40.50","1":"40.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.05","1":"40.05"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"39.03","1":"39.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"39.38","1":"39.38"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.85","1":"38.85"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"38.28","1":"38.28"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"36.31","1":"36.31"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"36.99","1":"36.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"35.87","1":"35.87"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"35.20","1":"35.20"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"35.20","1":"35.20"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"35.14","1":"35.14"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"34.98","1":"34.98"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"35.35","1":"35.35"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"34.65","1":"34.65"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"34.39","1":"34.39"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"33.37","1":"33.37"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"32.80","1":"32.80"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"33.66","1":"33.66"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"33.84","1":"33.84"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"34.00","1":"34.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"33.74","1":"33.74"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.24","1":"33.24"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.50","1":"33.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"32.70","1":"32.70"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"33.15","1":"33.15"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"32.92","1":"32.92"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.80","1":"32.80"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"31.82","1":"31.82"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"31.93","1":"31.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"32.21","1":"32.21"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"32.15","1":"32.15"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"31.99","1":"31.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"31.11","1":"31.11"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"31.60","1":"31.60"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"30.47","1":"30.47"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"30.96","1":"30.96"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"31.91","1":"31.91"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.98","1":"30.98"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"31.24","1":"31.24"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"31.50","1":"31.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"31.48","1":"31.48"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"31.88","1":"31.88"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"32.06","1":"32.06"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"33.53","1":"33.53"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"35.42","1":"35.42"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"35.09","1":"35.09"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"36.14","1":"36.14"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"36.90","1":"36.90"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"36.38","1":"36.38"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"35.73","1":"35.73"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"34.86","1":"34.86"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"32.86","1":"32.86"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"32.76","1":"32.76"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.74","1":"32.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"32.61","1":"32.61"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"32.84","1":"32.84"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.71","1":"32.71"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"33.37","1":"33.37"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"32.82","1":"32.82"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"32.94","1":"32.94"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"33.05","1":"33.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"33.13","1":"33.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"34.25","1":"34.25"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"34.39","1":"34.39"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"35.74","1":"35.74"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"35.34","1":"35.34"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.29","1":"35.29"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"36.49","1":"36.49"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"36.07","1":"36.07"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.78","1":"36.78"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.63","1":"36.63"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"36.13","1":"36.13"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"35.74","1":"35.74"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"36.70","1":"36.70"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"37.23","1":"37.23"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"37.81","1":"37.81"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"37.83","1":"37.83"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"36.98","1":"36.98"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"36.80","1":"36.80"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"36.49","1":"36.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"36.47","1":"36.47"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"35.65","1":"35.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"35.42","1":"35.42"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"35.88","1":"35.88"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"35.59","1":"35.59"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"34.85","1":"34.85"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"34.97","1":"34.97"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"37.13","1":"37.13"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.03","1":"36.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.91","1":"35.91"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"35.83","1":"35.83"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.98","1":"35.98"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"35.52","1":"35.52"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"35.29","1":"35.29"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"35.47","1":"35.47"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"35.65","1":"35.65"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"35.70","1":"35.70"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"35.17","1":"35.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"35.18","1":"35.18"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.76","1":"34.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"35.31","1":"35.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"35.05","1":"35.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"35.07","1":"35.07"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"35.46","1":"35.46"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"35.29","1":"35.29"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"34.97","1":"34.97"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"34.74","1":"34.74"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"34.71","1":"34.71"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"34.77","1":"34.77"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"34.39","1":"34.39"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"34.11","1":"34.11"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"33.85","1":"33.85"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"33.88","1":"33.88"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"33.70","1":"33.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"34.23","1":"34.23"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"34.17","1":"34.17"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"34.22","1":"34.22"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"33.89","1":"33.89"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"33.57","1":"33.57"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"33.42","1":"33.42"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"33.76","1":"33.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.68","1":"33.68"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"33.49","1":"33.49"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.82","1":"32.82"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"32.69","1":"32.69"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"32.82","1":"32.82"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"32.83","1":"32.83"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"32.91","1":"32.91"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"33.02","1":"33.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"34.64","1":"34.64"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"34.04","1":"34.04"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"33.80","1":"33.80"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"33.72","1":"33.72"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"33.85","1":"33.85"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"33.35","1":"33.35"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"33.77","1":"33.77"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"33.44","1":"33.44"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"33.23","1":"33.23"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"33.44","1":"33.44"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"33.75","1":"33.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"33.79","1":"33.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"33.22","1":"33.22"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"33.02","1":"33.02"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"33.50","1":"33.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"33.50","1":"33.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"34.15","1":"34.15"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"34.20","1":"34.20"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.60","1":"34.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.70","1":"35.70"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.18","1":"35.18"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"34.30","1":"34.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"33.60","1":"33.60"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"33.49","1":"33.49"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"34.33","1":"34.33"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"35.36","1":"35.36"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.49","1":"36.49"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.94","1":"35.94"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"36.10","1":"36.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"35.77","1":"35.77"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"34.90","1":"34.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"34.91","1":"34.91"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"34.76","1":"34.76"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"33.76","1":"33.76"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"34.54","1":"34.54"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"34.65","1":"34.65"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"34.54","1":"34.54"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.23","1":"35.23"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"35.09","1":"35.09"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"34.40","1":"34.40"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.38","1":"33.38"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"32.95","1":"32.95"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"34.01","1":"34.01"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"34.55","1":"34.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"35.25","1":"35.25"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"33.30","1":"33.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"33.75","1":"33.75"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"34.40","1":"34.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"34.89","1":"34.89"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"34.30","1":"34.30"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"33.86","1":"33.86"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"33.70","1":"33.70"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"34.49","1":"34.49"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"34.34","1":"34.34"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"33.75","1":"33.75"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.75","1":"34.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.80","1":"34.80"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.25","1":"34.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"33.93","1":"33.93"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"34.22","1":"34.22"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"34.26","1":"34.26"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"34.23","1":"34.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"34.39","1":"34.39"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"34.39","1":"34.39"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"34.45","1":"34.45"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.65","1":"35.65"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.15","1":"35.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"35.12","1":"35.12"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"35.65","1":"35.65"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.64","1":"35.64"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"35.49","1":"35.49"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"34.55","1":"34.55"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"34.95","1":"34.95"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"34.75","1":"34.75"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.49","1":"34.49"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.44","1":"34.44"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.30","1":"34.30"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"34.61","1":"34.61"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"35.40","1":"35.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.82","1":"35.82"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"36.08","1":"36.08"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"37.01","1":"37.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.84","1":"36.84"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"36.75","1":"36.75"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"35.75","1":"35.75"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"35.94","1":"35.94"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"36.20","1":"36.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"35.84","1":"35.84"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"35.25","1":"35.25"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"35.89","1":"35.89"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.79","1":"35.79"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"35.25","1":"35.25"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"33.39","1":"33.39"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"30.89","1":"30.89"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"30.24","1":"30.24"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"31.60","1":"31.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"33.37","1":"33.37"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"32.50","1":"32.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"30.75","1":"30.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.25","1":"31.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.70","1":"31.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"31.13","1":"31.13"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"32.19","1":"32.19"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"31.42","1":"31.42"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"31.20","1":"31.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"31.21","1":"31.21"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"30.62","1":"30.62"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"31.23","1":"31.23"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"30.70","1":"30.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.10","1":"31.10"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.37","1":"31.37"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.22","1":"31.22"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"31.80","1":"31.80"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"29.62","1":"29.62"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"30.80","1":"30.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"30.50","1":"30.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"30.41","1":"30.41"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"32.09","1":"32.09"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"32.23","1":"32.23"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"32.69","1":"32.69"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.88","1":"31.88"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"31.45","1":"31.45"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"31.70","1":"31.70"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.75","1":"30.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.45","1":"31.45"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"30.99","1":"30.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.30","1":"31.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"30.60","1":"30.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"31.48","1":"31.48"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"30.30","1":"30.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.32","1":"29.32"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.34","1":"29.34"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"28.90","1":"28.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"28.35","1":"28.35"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"28.50","1":"28.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"29.10","1":"29.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.20","1":"29.20"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"29.30","1":"29.30"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"29.75","1":"29.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.26","1":"29.26"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"29.67","1":"29.67"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"28.77","1":"28.77"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"28.15","1":"28.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"28.35","1":"28.35"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.90","1":"27.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"27.76","1":"27.76"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"27.45","1":"27.45"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"27.93","1":"27.93"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"28.39","1":"28.39"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"27.71","1":"27.71"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"27.51","1":"27.51"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"26.93","1":"26.93"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"27.86","1":"27.86"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"27.40","1":"27.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"26.79","1":"26.79"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"26.50","1":"26.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"26.89","1":"26.89"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"26.60","1":"26.60"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"26.60","1":"26.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.71","1":"26.71"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"26.60","1":"26.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"26.30","1":"26.30"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"26.50","1":"26.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"26.61","1":"26.61"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"28.62","1":"28.62"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"30.51","1":"30.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"31.02","1":"31.02"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"31.84","1":"31.84"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"32.99","1":"32.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"33.44","1":"33.44"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"30.94","1":"30.94"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"30.50","1":"30.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"30.38","1":"30.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"29.38","1":"29.38"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"29.40","1":"29.40"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"29.05","1":"29.05"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"28.71","1":"28.71"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"28.89","1":"28.89"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"28.58","1":"28.58"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"28.39","1":"28.39"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"28.02","1":"28.02"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"28.45","1":"28.45"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"27.62","1":"27.62"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"27.55","1":"27.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"27.47","1":"27.47"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"27.02","1":"27.02"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"26.60","1":"26.60"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"27.30","1":"27.30"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"26.90","1":"26.90"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"25.80","1":"25.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"26.29","1":"26.29"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"26.70","1":"26.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"26.40","1":"26.40"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"26.70","1":"26.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"27.39","1":"27.39"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"26.70","1":"26.70"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"26.15","1":"26.15"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"26.07","1":"26.07"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"26.70","1":"26.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"25.95","1":"25.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"25.68","1":"25.68"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25.65","1":"25.65"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"25.80","1":"25.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"25.70","1":"25.70"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"25.94","1":"25.94"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"25.80","1":"25.80"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"25.61","1":"25.61"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"25.80","1":"25.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"25.60","1":"25.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"26.43","1":"26.43"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"25.41","1":"25.41"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"25.84","1":"25.84"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"25.89","1":"25.89"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"25.49","1":"25.49"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"25.98","1":"25.98"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"25.98","1":"25.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"25.20","1":"25.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"25.74","1":"25.74"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"25.23","1":"25.23"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"25.30","1":"25.30"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"25.55","1":"25.55"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"25.83","1":"25.83"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"25.98","1":"25.98"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.55","1":"25.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"25.32","1":"25.32"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"25.93","1":"25.93"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"25.23","1":"25.23"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"25.70","1":"25.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.50","1":"25.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"25.20","1":"25.20"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"25.30","1":"25.30"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"25.49","1":"25.49"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.47","1":"25.47"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.30","1":"25.30"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25.03","1":"25.03"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"25.37","1":"25.37"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"25.00","1":"25.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"25.17","1":"25.17"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"24.50","1":"24.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.45","1":"24.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"24.40","1":"24.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"24.32","1":"24.32"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"24.06","1":"24.06"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.48","1":"24.48"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.99","1":"24.99"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24.31","1":"24.31"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"24.47","1":"24.47"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"24.20","1":"24.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"24.33","1":"24.33"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"24.25","1":"24.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"24.00","1":"24.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"24.31","1":"24.31"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"24.50","1":"24.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"23.00","1":"23.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"23.44","1":"23.44"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"23.74","1":"23.74"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"23.50","1":"23.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"24.90","1":"24.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"25.25","1":"25.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"24.30","1":"24.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"24.06","1":"24.06"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"24.46","1":"24.46"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"24.58","1":"24.58"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"23.66","1":"23.66"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"23.43","1":"23.43"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"23.83","1":"23.83"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"23.69","1":"23.69"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"23.56","1":"23.56"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"23.60","1":"23.60"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"25.31","1":"25.31"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"24.66","1":"24.66"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"24.30","1":"24.30"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"25.15","1":"25.15"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"25.15","1":"25.15"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"25.40","1":"25.40"},{"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":"25.00","1":"25.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"25.69","1":"25.69"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"25.20","1":"25.20"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"25.40","1":"25.40"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"25.07","1":"25.07"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"25.00","1":"25.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"24.75","1":"24.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.94","1":"24.94"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"24.95","1":"24.95"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"24.03","1":"24.03"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.10","1":"24.10"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"24.03","1":"24.03"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.90","1":"23.90"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.85","1":"23.85"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"23.51","1":"23.51"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"23.35","1":"23.35"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"23.40","1":"23.40"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"23.47","1":"23.47"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"23.39","1":"23.39"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"22.83","1":"22.83"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"22.85","1":"22.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.74","1":"22.74"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"22.37","1":"22.37"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"22.21","1":"22.21"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"22.89","1":"22.89"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"22.70","1":"22.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"22.16","1":"22.16"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"22.00","1":"22.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"21.80","1":"21.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"21.85","1":"21.85"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"21.48","1":"21.48"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"21.30","1":"21.30"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"21.48","1":"21.48"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"21.06","1":"21.06"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"21.43","1":"21.43"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"21.20","1":"21.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"20.99","1":"20.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"20.99","1":"20.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"21.01","1":"21.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.96","1":"20.96"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.25","1":"21.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.45","1":"21.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.08","1":"21.08"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.31","1":"21.31"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21.10","1":"21.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"21.00","1":"21.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"20.95","1":"20.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.49","1":"21.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"21.16","1":"21.16"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"21.27","1":"21.27"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"21.25","1":"21.25"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"21.15","1":"21.15"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"21.19","1":"21.19"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"20.96","1":"20.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"20.72","1":"20.72"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"20.61","1":"20.61"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"20.31","1":"20.31"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"19.85","1":"19.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"20.49","1":"20.49"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"20.28","1":"20.28"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"20.61","1":"20.61"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"20.74","1":"20.74"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"20.71","1":"20.71"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"20.43","1":"20.43"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"20.23","1":"20.23"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"20.08","1":"20.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"19.98","1":"19.98"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"20.24","1":"20.24"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"19.88","1":"19.88"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"19.95","1":"19.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"19.70","1":"19.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"19.62","1":"19.62"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"19.07","1":"19.07"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"18.89","1":"18.89"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"18.97","1":"18.97"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"19.53","1":"19.53"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"19.48","1":"19.48"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"20.38","1":"20.38"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"20.41","1":"20.41"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"20.72","1":"20.72"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"20.43","1":"20.43"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"20.93","1":"20.93"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"20.76","1":"20.76"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"20.81","1":"20.81"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"20.58","1":"20.58"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"20.22","1":"20.22"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.37","1":"20.37"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"20.58","1":"20.58"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"21.29","1":"21.29"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.09","1":"22.09"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.75","1":"23.75"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"24.80","1":"24.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"24.41","1":"24.41"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"24.51","1":"24.51"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"25.10","1":"25.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.96","1":"24.96"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"26.50","1":"26.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"25.40","1":"25.40"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"25.52","1":"25.52"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.29","1":"25.29"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"25.22","1":"25.22"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.21","1":"25.21"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.62","1":"24.62"},{"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":"24.19","1":"24.19"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"23.01","1":"23.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"23.17","1":"23.17"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.09","1":"23.09"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.50","1":"23.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.29","1":"23.29"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"22.82","1":"22.82"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.15","1":"22.15"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"21.27","1":"21.27"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"21.23","1":"21.23"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"21.52","1":"21.52"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"21.20","1":"21.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"21.00","1":"21.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"21.24","1":"21.24"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"21.69","1":"21.69"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"21.73","1":"21.73"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"21.67","1":"21.67"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"21.75","1":"21.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"21.87","1":"21.87"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"21.95","1":"21.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"21.92","1":"21.92"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"21.76","1":"21.76"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"21.70","1":"21.70"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"21.92","1":"21.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"22.17","1":"22.17"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"22.47","1":"22.47"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"22.63","1":"22.63"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"22.96","1":"22.96"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"23.02","1":"23.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"23.33","1":"23.33"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"23.39","1":"23.39"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"23.44","1":"23.44"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"23.22","1":"23.22"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.20","1":"23.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"23.02","1":"23.02"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"22.92","1":"22.92"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"22.81","1":"22.81"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"23.58","1":"23.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"23.50","1":"23.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"23.97","1":"23.97"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"23.78","1":"23.78"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"23.83","1":"23.83"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.78","1":"23.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.60","1":"23.60"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.30","1":"23.30"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.43","1":"23.43"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"23.31","1":"23.31"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"23.30","1":"23.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"23.44","1":"23.44"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.71","1":"23.71"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"23.42","1":"23.42"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"23.50","1":"23.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.71","1":"23.71"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"24.59","1":"24.59"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"24.50","1":"24.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.40","1":"24.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"25.50","1":"25.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"26.37","1":"26.37"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"26.68","1":"26.68"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.44","1":"27.44"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"28.32","1":"28.32"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"29.66","1":"29.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"30.46","1":"30.46"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"31.64","1":"31.64"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"31.70","1":"31.70"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"31.65","1":"31.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"31.08","1":"31.08"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"31.40","1":"31.40"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"32.62","1":"32.62"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"34.07","1":"34.07"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"35.33","1":"35.33"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"35.45","1":"35.45"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"37.46","1":"37.46"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"37.16","1":"37.16"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"36.78","1":"36.78"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"35.93","1":"35.93"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"34.35","1":"34.35"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"35.16","1":"35.16"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"35.11","1":"35.11"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"33.51","1":"33.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"33.02","1":"33.02"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"33.39","1":"33.39"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"32.93","1":"32.93"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"32.36","1":"32.36"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"33.47","1":"33.47"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"33.07","1":"33.07"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"32.11","1":"32.11"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"33.09","1":"33.09"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"33.06","1":"33.06"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"32.92","1":"32.92"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"32.92","1":"32.92"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"32.67","1":"32.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"32.14","1":"32.14"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"32.15","1":"32.15"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"32.05","1":"32.05"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"32.21","1":"32.21"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"31.96","1":"31.96"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"31.79","1":"31.79"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"31.87","1":"31.87"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"31.11","1":"31.11"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"31.44","1":"31.44"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"31.26","1":"31.26"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"31.43","1":"31.43"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.29","1":"31.29"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"30.98","1":"30.98"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"29.97","1":"29.97"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"28.88","1":"28.88"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"28.17","1":"28.17"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"27.80","1":"27.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"28.35","1":"28.35"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"28.50","1":"28.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"29.02","1":"29.02"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"29.12","1":"29.12"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"28.21","1":"28.21"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"28.13","1":"28.13"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"28.51","1":"28.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"29.24","1":"29.24"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.10","1":"28.10"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"27.33","1":"27.33"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"27.08","1":"27.08"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"27.93","1":"27.93"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"28.06","1":"28.06"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"27.87","1":"27.87"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"27.17","1":"27.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"28.41","1":"28.41"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"28.62","1":"28.62"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"28.62","1":"28.62"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"28.78","1":"28.78"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"29.52","1":"29.52"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"29.86","1":"29.86"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"29.72","1":"29.72"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"29.85","1":"29.85"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"29.85","1":"29.85"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.64","1":"29.64"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"29.39","1":"29.39"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"28.57","1":"28.57"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"28.96","1":"28.96"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"30.03","1":"30.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"29.83","1":"29.83"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"31.68","1":"31.68"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"34.06","1":"34.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"36.61","1":"36.61"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"39.36","1":"39.36"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"40.56","1":"40.56"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"39.40","1":"39.40"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"39.17","1":"39.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"38.26","1":"38.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"38.54","1":"38.54"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"38.66","1":"38.66"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"39.55","1":"39.55"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"41.31","1":"41.31"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"41.99","1":"41.99"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"43.37","1":"43.37"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"43.95","1":"43.95"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"43.71","1":"43.71"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"44.19","1":"44.19"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"44.05","1":"44.05"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"44.09","1":"44.09"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"43.80","1":"43.80"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"43.15","1":"43.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"43.27","1":"43.27"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"43.11","1":"43.11"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"42.29","1":"42.29"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"39.93","1":"39.93"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.41","1":"39.41"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"38.50","1":"38.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"38.51","1":"38.51"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"38.11","1":"38.11"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"38.15","1":"38.15"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"38.37","1":"38.37"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"38.69","1":"38.69"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.26","1":"39.26"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"39.61","1":"39.61"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"39.90","1":"39.90"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"40.32","1":"40.32"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.51","1":"40.51"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"40.61","1":"40.61"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.12","1":"40.12"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"40.11","1":"40.11"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"39.93","1":"39.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"40.43","1":"40.43"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"40.90","1":"40.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"40.74","1":"40.74"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"40.18","1":"40.18"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.17","1":"40.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"39.87","1":"39.87"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"39.89","1":"39.89"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"39.22","1":"39.22"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"38.78","1":"38.78"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"38.06","1":"38.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"37.77","1":"37.77"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"37.34","1":"37.34"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"36.87","1":"36.87"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"34.94","1":"34.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"37.13","1":"37.13"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"37.08","1":"37.08"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"38.68","1":"38.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"39.17","1":"39.17"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.49","1":"37.49"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"36.73","1":"36.73"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"37.45","1":"37.45"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"37.15","1":"37.15"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"38.02","1":"38.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"41.44","1":"41.44"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"43.95","1":"43.95"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"46.91","1":"46.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"50.92","1":"50.92"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"52.14","1":"52.14"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"51.06","1":"51.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"52.54","1":"52.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"53.31","1":"53.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"51.74","1":"51.74"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"50.87","1":"50.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"49.39","1":"49.39"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"47.92","1":"47.92"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"47.82","1":"47.82"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"49.25","1":"49.25"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"49.21","1":"49.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"48.05","1":"48.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"50.09","1":"50.09"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"49.05","1":"49.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"47.31","1":"47.31"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"47.06","1":"47.06"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"47.84","1":"47.84"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"46.15","1":"46.15"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"45.94","1":"45.94"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"46.31","1":"46.31"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"46.76","1":"46.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"47.49","1":"47.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"46.01","1":"46.01"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"45.54","1":"45.54"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"44.89","1":"44.89"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"43.86","1":"43.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"43.72","1":"43.72"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"46.81","1":"46.81"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"51.49","1":"51.49"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"53.89","1":"53.89"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"52.29","1":"52.29"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"51.79","1":"51.79"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"51.59","1":"51.59"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"52.80","1":"52.80"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"57.53","1":"57.53"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"60.65","1":"60.65"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"60.43","1":"60.43"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"58.97","1":"58.97"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"57.18","1":"57.18"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"56.98","1":"56.98"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"58.50","1":"58.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"59.14","1":"59.14"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"59.21","1":"59.21"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"59.96","1":"59.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"58.33","1":"58.33"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"58.99","1":"58.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"57.95","1":"57.95"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"57.95","1":"57.95"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"57.23","1":"57.23"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"56.99","1":"56.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"56.70","1":"56.70"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"55.72","1":"55.72"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"58.70","1":"58.70"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"60.02","1":"60.02"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"57.72","1":"57.72"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"58.96","1":"58.96"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"58.94","1":"58.94"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"58.42","1":"58.42"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"58.74","1":"58.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"59.09","1":"59.09"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"61.21","1":"61.21"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"63.62","1":"63.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"65.90","1":"65.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"67.23","1":"67.23"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"69.89","1":"69.89"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"69.03","1":"69.03"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"69.40","1":"69.40"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"67.51","1":"67.51"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"66.53","1":"66.53"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"68.29","1":"68.29"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"69.10","1":"69.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"67.88","1":"67.88"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"67.04","1":"67.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"67.57","1":"67.57"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"67.51","1":"67.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"69.32","1":"69.32"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"64.64","1":"64.64"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"60.25","1":"60.25"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"60.70","1":"60.70"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"58.80","1":"58.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"59.64","1":"59.64"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"60.71","1":"60.71"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"60.68","1":"60.68"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"61.21","1":"61.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"60.42","1":"60.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"60.09","1":"60.09"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"60.41","1":"60.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"61.05","1":"61.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"61.08","1":"61.08"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"60.51","1":"60.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"60.51","1":"60.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"60.29","1":"60.29"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"60.29","1":"60.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"63.51","1":"63.51"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"63.75","1":"63.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"65.92","1":"65.92"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"72.32","1":"72.32"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"69.70","1":"69.70"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"70.94","1":"70.94"}]}