{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"38.75","1":"38.75"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"37.63","1":"37.63"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"38.87","1":"38.87"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"37.91","1":"37.91"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"38.31","1":"38.31"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"38.34","1":"38.34"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"38.11","1":"38.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"39.11","1":"39.11"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"38.97","1":"38.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"40.42","1":"40.42"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"42.44","1":"42.44"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"42.23","1":"42.23"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"42.85","1":"42.85"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"41.90","1":"41.90"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"42.46","1":"42.46"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"41.19","1":"41.19"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"40.86","1":"40.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"42.28","1":"42.28"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"42.33","1":"42.33"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"42.45","1":"42.45"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"42.65","1":"42.65"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"43.72","1":"43.72"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"44.78","1":"44.78"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"43.96","1":"43.96"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"42.17","1":"42.17"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"43.99","1":"43.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"42.86","1":"42.86"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"44.72","1":"44.72"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"46.12","1":"46.12"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"47.63","1":"47.63"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"46.33","1":"46.33"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"45.17","1":"45.17"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"46.00","1":"46.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"45.49","1":"45.49"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"45.23","1":"45.23"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.90","1":"44.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"45.21","1":"45.21"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"45.95","1":"45.95"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"46.26","1":"46.26"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"46.08","1":"46.08"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"46.74","1":"46.74"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"47.27","1":"47.27"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"47.17","1":"47.17"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"44.96","1":"44.96"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"45.53","1":"45.53"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"45.89","1":"45.89"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"44.95","1":"44.95"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"43.96","1":"43.96"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"45.60","1":"45.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"46.02","1":"46.02"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"43.46","1":"43.46"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"44.00","1":"44.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"43.87","1":"43.87"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"43.98","1":"43.98"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.93","1":"42.93"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"42.53","1":"42.53"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"42.52","1":"42.52"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"40.60","1":"40.60"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"39.27","1":"39.27"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"37.95","1":"37.95"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"37.96","1":"37.96"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"39.08","1":"39.08"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"41.42","1":"41.42"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"40.79","1":"40.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"39.67","1":"39.67"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"40.42","1":"40.42"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"39.49","1":"39.49"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"39.50","1":"39.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.01","1":"41.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"40.95","1":"40.95"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"39.49","1":"39.49"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"41.49","1":"41.49"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"38.38","1":"38.38"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"35.51","1":"35.51"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"32.85","1":"32.85"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"30.39","1":"30.39"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"29.13","1":"29.13"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"26.95","1":"26.95"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"25.05","1":"25.05"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"23.78","1":"23.78"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.76","1":"24.76"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"23.96","1":"23.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.75","1":"25.75"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.42","1":"27.42"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.47","1":"29.47"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"30.44","1":"30.44"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"28.38","1":"28.38"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"29.11","1":"29.11"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"29.95","1":"29.95"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"31.19","1":"31.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"31.84","1":"31.84"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"30.72","1":"30.72"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"33.01","1":"33.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"32.56","1":"32.56"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"31.67","1":"31.67"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"34.04","1":"34.04"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"33.67","1":"33.67"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"32.24","1":"32.24"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"31.71","1":"31.71"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"31.54","1":"31.54"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"30.69","1":"30.69"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"29.93","1":"29.93"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"31.13","1":"31.13"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"32.88","1":"32.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"33.00","1":"33.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"32.10","1":"32.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"31.21","1":"31.21"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"30.53","1":"30.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"31.61","1":"31.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"31.94","1":"31.94"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"31.29","1":"31.29"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"31.38","1":"31.38"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"31.47","1":"31.47"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"31.32","1":"31.32"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"31.12","1":"31.12"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"30.83","1":"30.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"30.79","1":"30.79"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"31.12","1":"31.12"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"32.07","1":"32.07"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"32.94","1":"32.94"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"33.30","1":"33.30"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"31.61","1":"31.61"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"31.42","1":"31.42"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"31.71","1":"31.71"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.67","1":"32.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"32.98","1":"32.98"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"34.06","1":"34.06"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"33.81","1":"33.81"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.41","1":"32.41"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"33.13","1":"33.13"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"33.83","1":"33.83"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"33.52","1":"33.52"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"33.34","1":"33.34"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"33.96","1":"33.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"33.57","1":"33.57"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"32.76","1":"32.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"33.07","1":"33.07"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"32.45","1":"32.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"33.02","1":"33.02"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"33.46","1":"33.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"33.54","1":"33.54"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"34.37","1":"34.37"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"34.22","1":"34.22"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"34.25","1":"34.25"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"35.27","1":"35.27"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"35.36","1":"35.36"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"35.62","1":"35.62"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"35.53","1":"35.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"34.93","1":"34.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"34.66","1":"34.66"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"35.43","1":"35.43"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"36.59","1":"36.59"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"35.98","1":"35.98"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"36.13","1":"36.13"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"36.01","1":"36.01"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"35.31","1":"35.31"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"35.32","1":"35.32"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"37.96","1":"37.96"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"39.07","1":"39.07"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"39.46","1":"39.46"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"39.30","1":"39.30"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"37.66","1":"37.66"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"38.64","1":"38.64"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"39.37","1":"39.37"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"39.01","1":"39.01"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"38.57","1":"38.57"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"40.05","1":"40.05"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"41.27","1":"41.27"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"42.58","1":"42.58"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"42.85","1":"42.85"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"42.12","1":"42.12"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"40.95","1":"40.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"40.71","1":"40.71"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"40.75","1":"40.75"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"41.15","1":"41.15"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"41.76","1":"41.76"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"42.63","1":"42.63"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"42.12","1":"42.12"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"41.67","1":"41.67"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"42.39","1":"42.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"42.62","1":"42.62"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"42.30","1":"42.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"41.88","1":"41.88"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.62","1":"41.62"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"41.09","1":"41.09"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.19","1":"41.19"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"40.94","1":"40.94"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"41.02","1":"41.02"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"39.52","1":"39.52"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.30","1":"39.30"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"40.65","1":"40.65"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"40.58","1":"40.58"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"41.33","1":"41.33"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"41.73","1":"41.73"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"42.01","1":"42.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"41.55","1":"41.55"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"41.79","1":"41.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"40.21","1":"40.21"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"41.29","1":"41.29"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"39.39","1":"39.39"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"39.98","1":"39.98"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"38.55","1":"38.55"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"35.99","1":"35.99"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"36.51","1":"36.51"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.72","1":"37.72"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"38.91","1":"38.91"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.91","1":"38.91"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"36.71","1":"36.71"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"36.80","1":"36.80"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"37.49","1":"37.49"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"38.33","1":"38.33"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"36.66","1":"36.66"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"37.92","1":"37.92"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"38.48","1":"38.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"37.64","1":"37.64"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"37.60","1":"37.60"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.54","1":"37.54"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"37.38","1":"37.38"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"37.50","1":"37.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"36.16","1":"36.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"34.64","1":"34.64"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"36.56","1":"36.56"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"37.57","1":"37.57"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"38.44","1":"38.44"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"38.02","1":"38.02"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"36.89","1":"36.89"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"37.72","1":"37.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"37.25","1":"37.25"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"36.23","1":"36.23"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"35.89","1":"35.89"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"36.79","1":"36.79"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"37.08","1":"37.08"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"37.82","1":"37.82"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"38.34","1":"38.34"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"37.33","1":"37.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"37.96","1":"37.96"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"38.30","1":"38.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.01","1":"39.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"38.65","1":"38.65"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"38.92","1":"38.92"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"39.26","1":"39.26"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.34","1":"38.34"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"38.28","1":"38.28"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.01","1":"38.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"37.92","1":"37.92"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"38.20","1":"38.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"39.41","1":"39.41"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"41.55","1":"41.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"42.64","1":"42.64"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"42.13","1":"42.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"42.08","1":"42.08"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"42.29","1":"42.29"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"42.35","1":"42.35"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"41.61","1":"41.61"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"41.64","1":"41.64"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"41.76","1":"41.76"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"41.97","1":"41.97"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"42.67","1":"42.67"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"42.54","1":"42.54"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"42.09","1":"42.09"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"44.39","1":"44.39"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"47.12","1":"47.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"46.59","1":"46.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"46.99","1":"46.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"47.15","1":"47.15"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"47.56","1":"47.56"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"47.63","1":"47.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"48.02","1":"48.02"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"48.47","1":"48.47"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"49.30","1":"49.30"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"49.86","1":"49.86"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"53.01","1":"53.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"52.28","1":"52.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"51.53","1":"51.53"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"50.88","1":"50.88"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"49.96","1":"49.96"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"49.65","1":"49.65"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"48.86","1":"48.86"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"47.60","1":"47.60"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"49.29","1":"49.29"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"50.74","1":"50.74"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"49.94","1":"49.94"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"52.42","1":"52.42"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"51.70","1":"51.70"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"50.39","1":"50.39"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"49.52","1":"49.52"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"49.23","1":"49.23"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"50.42","1":"50.42"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"49.57","1":"49.57"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"51.33","1":"51.33"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"51.45","1":"51.45"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"53.85","1":"53.85"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"53.89","1":"53.89"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"53.45","1":"53.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"54.02","1":"54.02"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"54.06","1":"54.06"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"52.63","1":"52.63"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"52.21","1":"52.21"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"49.35","1":"49.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"48.97","1":"48.97"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"49.21","1":"49.21"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"49.51","1":"49.51"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"48.26","1":"48.26"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"48.52","1":"48.52"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"47.57","1":"47.57"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"45.11","1":"45.11"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"44.45","1":"44.45"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.63","1":"43.63"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"45.18","1":"45.18"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"46.61","1":"46.61"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"47.12","1":"47.12"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"47.52","1":"47.52"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"46.25","1":"46.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"47.01","1":"47.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"48.27","1":"48.27"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"47.62","1":"47.62"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"48.41","1":"48.41"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"47.77","1":"47.77"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"45.83","1":"45.83"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"45.95","1":"45.95"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"46.10","1":"46.10"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"47.02","1":"47.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"46.79","1":"46.79"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"46.20","1":"46.20"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"47.40","1":"47.40"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"47.42","1":"47.42"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"47.52","1":"47.52"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"48.94","1":"48.94"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"48.30","1":"48.30"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"48.71","1":"48.71"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"48.71","1":"48.71"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"48.34","1":"48.34"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"47.98","1":"47.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"47.22","1":"47.22"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"50.32","1":"50.32"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"50.26","1":"50.26"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"48.00","1":"48.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"48.06","1":"48.06"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"48.91","1":"48.91"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"48.01","1":"48.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"48.49","1":"48.49"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"48.03","1":"48.03"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"46.42","1":"46.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"43.58","1":"43.58"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"44.74","1":"44.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"45.88","1":"45.88"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"46.20","1":"46.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"46.99","1":"46.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"46.47","1":"46.47"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"47.45","1":"47.45"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"47.81","1":"47.81"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"48.56","1":"48.56"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"48.80","1":"48.80"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"48.65","1":"48.65"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"49.54","1":"49.54"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"48.00","1":"48.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"48.48","1":"48.48"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"52.11","1":"52.11"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"53.08","1":"53.08"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"52.88","1":"52.88"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"51.42","1":"51.42"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"51.53","1":"51.53"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"51.95","1":"51.95"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"51.04","1":"51.04"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"50.31","1":"50.31"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"52.48","1":"52.48"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"51.85","1":"51.85"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"51.34","1":"51.34"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"51.04","1":"51.04"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"50.57","1":"50.57"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"50.05","1":"50.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"50.60","1":"50.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"51.24","1":"51.24"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"53.30","1":"53.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"52.11","1":"52.11"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"51.26","1":"51.26"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"50.20","1":"50.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"50.32","1":"50.32"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"50.29","1":"50.29"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"52.33","1":"52.33"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"51.50","1":"51.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"51.10","1":"51.10"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"50.99","1":"50.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"51.11","1":"51.11"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"51.75","1":"51.75"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"51.36","1":"51.36"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"51.32","1":"51.32"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"50.82","1":"50.82"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"54.63","1":"54.63"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"54.91","1":"54.91"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"53.71","1":"53.71"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"53.13","1":"53.13"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"52.45","1":"52.45"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"53.51","1":"53.51"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"53.20","1":"53.20"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"52.08","1":"52.08"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"51.79","1":"51.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"51.64","1":"51.64"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"53.26","1":"53.26"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"53.49","1":"53.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"53.49","1":"53.49"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"52.92","1":"52.92"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"51.73","1":"51.73"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"51.15","1":"51.15"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"51.75","1":"51.75"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"51.43","1":"51.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"51.54","1":"51.54"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"51.01","1":"51.01"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"51.09","1":"51.09"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"51.31","1":"51.31"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"52.32","1":"52.32"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"52.47","1":"52.47"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"52.01","1":"52.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"51.83","1":"51.83"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"51.49","1":"51.49"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"51.10","1":"51.10"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"51.16","1":"51.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"51.77","1":"51.77"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"53.01","1":"53.01"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"51.95","1":"51.95"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"51.36","1":"51.36"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"52.06","1":"52.06"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"51.58","1":"51.58"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"51.03","1":"51.03"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"51.08","1":"51.08"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"51.89","1":"51.89"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"52.46","1":"52.46"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"51.04","1":"51.04"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"51.30","1":"51.30"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"51.77","1":"51.77"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"50.44","1":"50.44"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"50.50","1":"50.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"50.15","1":"50.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"49.93","1":"49.93"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"50.14","1":"50.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"49.65","1":"49.65"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"49.76","1":"49.76"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"49.90","1":"49.90"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"48.32","1":"48.32"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"49.52","1":"49.52"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"49.13","1":"49.13"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"49.68","1":"49.68"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"48.47","1":"48.47"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"48.67","1":"48.67"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"48.90","1":"48.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"45.72","1":"45.72"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"47.58","1":"47.58"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"48.51","1":"48.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"43.19","1":"43.19"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"46.50","1":"46.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"45.50","1":"45.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"46.10","1":"46.10"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"47.55","1":"47.55"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"47.50","1":"47.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"46.60","1":"46.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"47.80","1":"47.80"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"47.83","1":"47.83"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"48.13","1":"48.13"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"46.62","1":"46.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"45.00","1":"45.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"44.90","1":"44.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"44.50","1":"44.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"43.16","1":"43.16"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"43.25","1":"43.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"43.85","1":"43.85"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"43.50","1":"43.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"42.87","1":"42.87"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"43.02","1":"43.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"43.01","1":"43.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"42.56","1":"42.56"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"43.06","1":"43.06"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"42.82","1":"42.82"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"44.48","1":"44.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"44.00","1":"44.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"43.67","1":"43.67"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"40.57","1":"40.57"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"39.06","1":"39.06"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"39.49","1":"39.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"42.45","1":"42.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"43.06","1":"43.06"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"42.20","1":"42.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"42.00","1":"42.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"42.05","1":"42.05"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"44.11","1":"44.11"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"43.78","1":"43.78"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"45.35","1":"45.35"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"46.55","1":"46.55"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"47.16","1":"47.16"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"46.91","1":"46.91"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"47.00","1":"47.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"47.05","1":"47.05"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"46.50","1":"46.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"45.55","1":"45.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"46.94","1":"46.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"46.88","1":"46.88"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"47.35","1":"47.35"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"47.25","1":"47.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.30","1":"47.30"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"49.90","1":"49.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"50.15","1":"50.15"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"50.82","1":"50.82"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"50.55","1":"50.55"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"49.99","1":"49.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"48.50","1":"48.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"48.05","1":"48.05"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"49.32","1":"49.32"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"49.39","1":"49.39"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"49.84","1":"49.84"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"49.75","1":"49.75"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"50.40","1":"50.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"50.78","1":"50.78"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"52.00","1":"52.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"51.49","1":"51.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"50.92","1":"50.92"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"50.24","1":"50.24"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"51.25","1":"51.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"52.70","1":"52.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"51.85","1":"51.85"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"51.65","1":"51.65"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"51.50","1":"51.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"51.65","1":"51.65"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"50.90","1":"50.90"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"50.16","1":"50.16"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"50.59","1":"50.59"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"51.89","1":"51.89"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"54.71","1":"54.71"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"54.62","1":"54.62"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"52.85","1":"52.85"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"53.50","1":"53.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"52.75","1":"52.75"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"52.61","1":"52.61"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"52.63","1":"52.63"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"50.32","1":"50.32"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"50.71","1":"50.71"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"47.67","1":"47.67"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"47.24","1":"47.24"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"46.44","1":"46.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"47.00","1":"47.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"47.50","1":"47.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"47.35","1":"47.35"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"47.70","1":"47.70"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"48.00","1":"48.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"48.64","1":"48.64"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"48.40","1":"48.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"49.04","1":"49.04"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"49.70","1":"49.70"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"49.96","1":"49.96"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"49.23","1":"49.23"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"49.60","1":"49.60"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"49.61","1":"49.61"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"50.00","1":"50.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"51.97","1":"51.97"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"53.75","1":"53.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"52.80","1":"52.80"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"53.15","1":"53.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"53.45","1":"53.45"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"51.02","1":"51.02"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"52.00","1":"52.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"55.49","1":"55.49"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"55.46","1":"55.46"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"54.20","1":"54.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"53.85","1":"53.85"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"53.05","1":"53.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"52.90","1":"52.90"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"52.31","1":"52.31"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"52.28","1":"52.28"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"51.90","1":"51.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"51.10","1":"51.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"52.10","1":"52.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"51.51","1":"51.51"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"51.65","1":"51.65"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"52.50","1":"52.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"51.14","1":"51.14"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"49.70","1":"49.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"49.76","1":"49.76"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"49.30","1":"49.30"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"49.90","1":"49.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"48.74","1":"48.74"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"48.05","1":"48.05"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"48.40","1":"48.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"48.98","1":"48.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"49.02","1":"49.02"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"47.75","1":"47.75"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"46.80","1":"46.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"47.01","1":"47.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"46.89","1":"46.89"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"47.64","1":"47.64"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"47.45","1":"47.45"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"47.40","1":"47.40"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"47.00","1":"47.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"46.55","1":"46.55"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"44.92","1":"44.92"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"44.88","1":"44.88"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"45.95","1":"45.95"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"45.63","1":"45.63"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"44.10","1":"44.10"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"44.30","1":"44.30"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"44.95","1":"44.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"44.30","1":"44.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"46.41","1":"46.41"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"46.88","1":"46.88"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"46.55","1":"46.55"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"46.67","1":"46.67"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"43.38","1":"43.38"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"43.95","1":"43.95"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"43.70","1":"43.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"43.90","1":"43.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"44.80","1":"44.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"45.90","1":"45.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"44.90","1":"44.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"45.35","1":"45.35"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"45.70","1":"45.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.99","1":"45.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"44.45","1":"44.45"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"43.39","1":"43.39"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"44.27","1":"44.27"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"43.90","1":"43.90"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"44.36","1":"44.36"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"44.35","1":"44.35"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"44.73","1":"44.73"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"45.71","1":"45.71"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"46.35","1":"46.35"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"45.93","1":"45.93"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"48.96","1":"48.96"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"48.38","1":"48.38"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"49.19","1":"49.19"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"38.30","1":"38.30"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"39.68","1":"39.68"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"38.48","1":"38.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"41.13","1":"41.13"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"42.87","1":"42.87"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"42.84","1":"42.84"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"41.58","1":"41.58"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"40.77","1":"40.77"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"39.60","1":"39.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"39.36","1":"39.36"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"38.99","1":"38.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"39.09","1":"39.09"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"37.49","1":"37.49"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"37.26","1":"37.26"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"37.20","1":"37.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"37.04","1":"37.04"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"37.82","1":"37.82"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.59","1":"36.59"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"35.97","1":"35.97"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"36.29","1":"36.29"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"36.63","1":"36.63"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"36.05","1":"36.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"36.54","1":"36.54"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"36.27","1":"36.27"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"36.15","1":"36.15"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"36.10","1":"36.10"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"35.58","1":"35.58"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"35.78","1":"35.78"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"35.49","1":"35.49"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"35.46","1":"35.46"},{"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":"34.05","1":"34.05"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.49","1":"34.49"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"34.57","1":"34.57"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"36.22","1":"36.22"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"35.79","1":"35.79"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"36.08","1":"36.08"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"35.59","1":"35.59"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.25","1":"35.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"35.86","1":"35.86"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"35.94","1":"35.94"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"35.83","1":"35.83"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"35.75","1":"35.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"35.91","1":"35.91"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"36.36","1":"36.36"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.93","1":"35.93"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"36.01","1":"36.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"31.95","1":"31.95"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"32.13","1":"32.13"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"32.22","1":"32.22"},{"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":"31.88","1":"31.88"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"31.38","1":"31.38"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"31.15","1":"31.15"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.92","1":"28.92"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"27.95","1":"27.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.67","1":"28.67"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"28.67","1":"28.67"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.98","1":"27.98"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"28.46","1":"28.46"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.65","1":"28.65"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.40","1":"28.40"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"28.05","1":"28.05"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"28.25","1":"28.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.75","1":"27.75"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"27.75","1":"27.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.05","1":"28.05"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"27.70","1":"27.70"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.80","1":"27.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.35","1":"27.35"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"26.80","1":"26.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"26.51","1":"26.51"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"25.52","1":"25.52"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"24.58","1":"24.58"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"24.80","1":"24.80"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.88","1":"24.88"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"24.12","1":"24.12"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"24.41","1":"24.41"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"24.40","1":"24.40"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"24.40","1":"24.40"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"24.53","1":"24.53"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"24.59","1":"24.59"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"24.45","1":"24.45"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"24.50","1":"24.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"23.60","1":"23.60"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"23.26","1":"23.26"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"23.40","1":"23.40"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"23.13","1":"23.13"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"23.07","1":"23.07"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"22.87","1":"22.87"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"21.53","1":"21.53"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"20.56","1":"20.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"20.84","1":"20.84"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.13","1":"21.13"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"21.17","1":"21.17"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"21.32","1":"21.32"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.98","1":"20.98"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"21.16","1":"21.16"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"21.40","1":"21.40"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"20.30","1":"20.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.62","1":"20.62"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"20.48","1":"20.48"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"20.17","1":"20.17"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"20.55","1":"20.55"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"21.24","1":"21.24"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"22.67","1":"22.67"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"21.48","1":"21.48"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"21.84","1":"21.84"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"22.29","1":"22.29"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"22.91","1":"22.91"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"22.79","1":"22.79"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"22.77","1":"22.77"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"22.90","1":"22.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"23.80","1":"23.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"23.50","1":"23.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"23.36","1":"23.36"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"23.02","1":"23.02"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.97","1":"22.97"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"21.90","1":"21.90"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"21.74","1":"21.74"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"21.97","1":"21.97"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"22.15","1":"22.15"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"21.98","1":"21.98"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"21.70","1":"21.70"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.71","1":"21.71"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"20.42","1":"20.42"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"20.85","1":"20.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"20.80","1":"20.80"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"20.38","1":"20.38"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"20.83","1":"20.83"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"21.32","1":"21.32"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"21.19","1":"21.19"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"21.35","1":"21.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"21.68","1":"21.68"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"22.01","1":"22.01"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"22.07","1":"22.07"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"21.96","1":"21.96"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"21.90","1":"21.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"21.25","1":"21.25"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"20.94","1":"20.94"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"20.71","1":"20.71"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"20.80","1":"20.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"20.68","1":"20.68"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"20.70","1":"20.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"20.74","1":"20.74"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"20.79","1":"20.79"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"20.51","1":"20.51"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"20.70","1":"20.70"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"20.84","1":"20.84"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"20.80","1":"20.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"20.79","1":"20.79"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"20.75","1":"20.75"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.86","1":"20.86"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"20.85","1":"20.85"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"20.90","1":"20.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"20.98","1":"20.98"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"21.25","1":"21.25"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"21.64","1":"21.64"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"21.81","1":"21.81"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"21.72","1":"21.72"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.39","1":"21.39"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.28","1":"21.28"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.72","1":"21.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.35","1":"21.35"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"21.08","1":"21.08"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"21.17","1":"21.17"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"20.91","1":"20.91"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.15","1":"21.15"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"21.14","1":"21.14"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"20.90","1":"20.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"21.02","1":"21.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"21.01","1":"21.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"20.96","1":"20.96"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"20.61","1":"20.61"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"21.36","1":"21.36"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"20.97","1":"20.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"20.91","1":"20.91"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.19","1":"21.19"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"21.38","1":"21.38"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.45","1":"21.45"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.01","1":"21.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.01","1":"21.01"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.37","1":"21.37"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"21.98","1":"21.98"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.56","1":"21.56"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21.79","1":"21.79"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"21.29","1":"21.29"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.01","1":"21.01"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"20.96","1":"20.96"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"20.72","1":"20.72"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"20.14","1":"20.14"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.29","1":"20.29"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"20.25","1":"20.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.51","1":"20.51"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.30","1":"20.30"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.44","1":"21.44"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"21.36","1":"21.36"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.38","1":"21.38"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"21.46","1":"21.46"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"22.51","1":"22.51"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"22.90","1":"22.90"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"22.39","1":"22.39"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"21.81","1":"21.81"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.79","1":"21.79"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.59","1":"21.59"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"21.53","1":"21.53"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"21.74","1":"21.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.73","1":"22.73"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"22.75","1":"22.75"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"22.85","1":"22.85"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"23.70","1":"23.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"24.90","1":"24.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"24.36","1":"24.36"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"24.12","1":"24.12"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"24.20","1":"24.20"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"23.06","1":"23.06"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"23.52","1":"23.52"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"23.45","1":"23.45"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"23.78","1":"23.78"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.02","1":"25.02"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.33","1":"24.33"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.26","1":"24.26"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.05","1":"24.05"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"23.71","1":"23.71"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"23.86","1":"23.86"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.58","1":"23.58"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"23.78","1":"23.78"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.34","1":"23.34"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"22.84","1":"22.84"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.52","1":"22.52"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"21.58","1":"21.58"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"20.61","1":"20.61"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"20.51","1":"20.51"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"20.85","1":"20.85"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"20.81","1":"20.81"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"20.41","1":"20.41"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"20.69","1":"20.69"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"20.37","1":"20.37"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"20.33","1":"20.33"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"20.34","1":"20.34"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.38","1":"20.38"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.34","1":"20.34"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"20.28","1":"20.28"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"20.40","1":"20.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"20.09","1":"20.09"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.29","1":"20.29"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.38","1":"20.38"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"21.03","1":"21.03"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"20.80","1":"20.80"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20.87","1":"20.87"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"20.49","1":"20.49"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"20.66","1":"20.66"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"20.87","1":"20.87"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"21.60","1":"21.60"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"22.03","1":"22.03"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"21.81","1":"21.81"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"23.20","1":"23.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"22.65","1":"22.65"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"23.11","1":"23.11"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"23.60","1":"23.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"23.29","1":"23.29"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"23.20","1":"23.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"24.36","1":"24.36"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.40","1":"24.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"24.30","1":"24.30"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"23.99","1":"23.99"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"23.50","1":"23.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"23.31","1":"23.31"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.11","1":"24.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"24.21","1":"24.21"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.00","1":"25.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"26.88","1":"26.88"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"27.37","1":"27.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"28.12","1":"28.12"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"26.83","1":"26.83"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"27.17","1":"27.17"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"27.89","1":"27.89"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.91","1":"27.91"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"27.40","1":"27.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"27.98","1":"27.98"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"27.64","1":"27.64"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"26.61","1":"26.61"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.06","1":"27.06"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.07","1":"27.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"27.28","1":"27.28"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.62","1":"28.62"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"29.99","1":"29.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"29.58","1":"29.58"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"28.79","1":"28.79"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.08","1":"29.08"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"29.83","1":"29.83"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.75","1":"29.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.67","1":"29.67"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.70","1":"29.70"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"29.74","1":"29.74"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"29.70","1":"29.70"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"29.98","1":"29.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"29.45","1":"29.45"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"29.06","1":"29.06"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"28.74","1":"28.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"28.43","1":"28.43"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"27.43","1":"27.43"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"27.40","1":"27.40"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"27.33","1":"27.33"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"26.92","1":"26.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"24.90","1":"24.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"25.66","1":"25.66"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"26.56","1":"26.56"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"25.95","1":"25.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"27.01","1":"27.01"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"27.55","1":"27.55"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"27.78","1":"27.78"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"27.47","1":"27.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"27.26","1":"27.26"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"27.23","1":"27.23"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"27.21","1":"27.21"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"28.42","1":"28.42"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"28.48","1":"28.48"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"28.74","1":"28.74"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"28.24","1":"28.24"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"27.71","1":"27.71"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"27.45","1":"27.45"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"27.29","1":"27.29"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"26.78","1":"26.78"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"26.85","1":"26.85"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"28.01","1":"28.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"27.91","1":"27.91"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"26.93","1":"26.93"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"27.06","1":"27.06"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"26.65","1":"26.65"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"26.86","1":"26.86"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"27.20","1":"27.20"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"27.00","1":"27.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"26.59","1":"26.59"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"25.53","1":"25.53"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"25.46","1":"25.46"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"26.38","1":"26.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"26.02","1":"26.02"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"25.47","1":"25.47"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"25.03","1":"25.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"25.12","1":"25.12"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"25.52","1":"25.52"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"25.70","1":"25.70"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"25.99","1":"25.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"26.03","1":"26.03"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"25.76","1":"25.76"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"24.41","1":"24.41"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"24.64","1":"24.64"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"23.95","1":"23.95"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"24.20","1":"24.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"24.17","1":"24.17"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"24.15","1":"24.15"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"23.91","1":"23.91"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"23.83","1":"23.83"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"24.11","1":"24.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"24.34","1":"24.34"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"23.82","1":"23.82"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"24.03","1":"24.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"24.00","1":"24.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"23.90","1":"23.90"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"23.79","1":"23.79"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"23.64","1":"23.64"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.71","1":"23.71"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"23.48","1":"23.48"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.50","1":"23.50"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"23.92","1":"23.92"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"24.57","1":"24.57"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"23.50","1":"23.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"23.31","1":"23.31"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"23.15","1":"23.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"24.02","1":"24.02"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"24.90","1":"24.90"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"24.95","1":"24.95"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"24.86","1":"24.86"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"25.21","1":"25.21"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"26.22","1":"26.22"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"26.30","1":"26.30"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"26.29","1":"26.29"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"25.96","1":"25.96"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"25.69","1":"25.69"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"26.26","1":"26.26"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"26.26","1":"26.26"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"26.14","1":"26.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"26.44","1":"26.44"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"25.74","1":"25.74"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"25.50","1":"25.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"25.99","1":"25.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"25.81","1":"25.81"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"26.58","1":"26.58"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.04","1":"26.04"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.59","1":"26.59"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"26.64","1":"26.64"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"28.64","1":"28.64"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"30.79","1":"30.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"29.53","1":"29.53"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"28.36","1":"28.36"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"28.69","1":"28.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"29.46","1":"29.46"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"30.69","1":"30.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"30.08","1":"30.08"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"29.90","1":"29.90"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"30.05","1":"30.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"30.15","1":"30.15"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.45","1":"29.45"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"29.00","1":"29.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"29.50","1":"29.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"29.30","1":"29.30"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"30.28","1":"30.28"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"29.55","1":"29.55"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"29.03","1":"29.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"28.76","1":"28.76"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"28.83","1":"28.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"29.30","1":"29.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"29.64","1":"29.64"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"28.54","1":"28.54"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"28.90","1":"28.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"28.36","1":"28.36"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.97","1":"27.97"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.30","1":"27.30"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"26.30","1":"26.30"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"26.28","1":"26.28"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"26.21","1":"26.21"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"25.53","1":"25.53"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"25.95","1":"25.95"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"25.57","1":"25.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"25.35","1":"25.35"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.34","1":"25.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.25","1":"25.25"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"26.62","1":"26.62"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"27.95","1":"27.95"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"28.25","1":"28.25"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"28.94","1":"28.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"28.14","1":"28.14"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"26.75","1":"26.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"26.99","1":"26.99"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"26.69","1":"26.69"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"26.01","1":"26.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"25.77","1":"25.77"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"26.00","1":"26.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"26.00","1":"26.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"25.76","1":"25.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"26.75","1":"26.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"25.01","1":"25.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"24.94","1":"24.94"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"24.98","1":"24.98"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"25.00","1":"25.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"24.57","1":"24.57"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"24.34","1":"24.34"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"24.76","1":"24.76"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"24.50","1":"24.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"24.24","1":"24.24"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"24.00","1":"24.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"24.23","1":"24.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"24.15","1":"24.15"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"23.86","1":"23.86"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"23.85","1":"23.85"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"23.83","1":"23.83"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"23.51","1":"23.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"23.53","1":"23.53"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"23.32","1":"23.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"23.56","1":"23.56"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"23.34","1":"23.34"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"23.48","1":"23.48"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"23.60","1":"23.60"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"23.40","1":"23.40"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"23.43","1":"23.43"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"23.46","1":"23.46"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"23.79","1":"23.79"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"23.60","1":"23.60"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"23.34","1":"23.34"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"23.81","1":"23.81"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"24.14","1":"24.14"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"24.09","1":"24.09"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"23.28","1":"23.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"22.76","1":"22.76"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"23.39","1":"23.39"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"23.41","1":"23.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"23.54","1":"23.54"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"23.29","1":"23.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"23.89","1":"23.89"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"25.70","1":"25.70"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"28.27","1":"28.27"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.31","1":"28.31"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"29.60","1":"29.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"29.00","1":"29.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"29.46","1":"29.46"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"29.78","1":"29.78"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"29.71","1":"29.71"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"30.02","1":"30.02"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"29.99","1":"29.99"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"29.51","1":"29.51"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"29.48","1":"29.48"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"29.20","1":"29.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"30.70","1":"30.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.98","1":"30.98"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"31.89","1":"31.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"32.00","1":"32.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"32.03","1":"32.03"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.45","1":"29.45"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"28.62","1":"28.62"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"28.14","1":"28.14"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.34","1":"28.34"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"28.87","1":"28.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.30","1":"29.30"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"31.65","1":"31.65"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"31.50","1":"31.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"31.10","1":"31.10"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.83","1":"32.83"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"32.85","1":"32.85"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.79","1":"32.79"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"32.39","1":"32.39"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"32.87","1":"32.87"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"32.61","1":"32.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"32.86","1":"32.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.40","1":"32.40"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"32.48","1":"32.48"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"31.52","1":"31.52"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"31.06","1":"31.06"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.47","1":"33.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"34.28","1":"34.28"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"35.00","1":"35.00"}]}