{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"24.25","1":"24.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.17","1":"23.17"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"24.32","1":"24.32"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"24.12","1":"24.12"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"24.16","1":"24.16"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"24.25","1":"24.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"24.68","1":"24.68"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"24.83","1":"24.83"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"24.26","1":"24.26"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.18","1":"23.18"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"23.80","1":"23.80"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"23.18","1":"23.18"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.65","1":"23.65"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"22.59","1":"22.59"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.75","1":"22.75"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"21.77","1":"21.77"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"22.26","1":"22.26"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"22.98","1":"22.98"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"23.25","1":"23.25"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.52","1":"23.52"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"23.14","1":"23.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"23.69","1":"23.69"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"24.25","1":"24.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"23.04","1":"23.04"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"22.55","1":"22.55"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"21.44","1":"21.44"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"22.51","1":"22.51"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.09","1":"23.09"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"23.24","1":"23.24"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"23.05","1":"23.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.13","1":"22.13"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"21.81","1":"21.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.25","1":"22.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.92","1":"22.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"23.54","1":"23.54"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"24.83","1":"24.83"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"24.26","1":"24.26"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"23.71","1":"23.71"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"22.45","1":"22.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.96","1":"22.96"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"23.04","1":"23.04"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.81","1":"21.81"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"21.37","1":"21.37"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"22.57","1":"22.57"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"23.38","1":"23.38"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"23.17","1":"23.17"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"22.72","1":"22.72"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"22.78","1":"22.78"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"22.66","1":"22.66"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"23.50","1":"23.50"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"23.37","1":"23.37"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"23.67","1":"23.67"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"22.33","1":"22.33"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"22.80","1":"22.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"22.62","1":"22.62"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.73","1":"23.73"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"24.39","1":"24.39"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"26.09","1":"26.09"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"26.40","1":"26.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"26.61","1":"26.61"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"28.20","1":"28.20"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"28.02","1":"28.02"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"29.98","1":"29.98"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"30.74","1":"30.74"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.39","1":"29.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"27.42","1":"27.42"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"27.58","1":"27.58"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"25.52","1":"25.52"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"25.34","1":"25.34"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"23.44","1":"23.44"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.69","1":"21.69"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.21","1":"20.21"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.70","1":"18.70"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"17.31","1":"17.31"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"16.74","1":"16.74"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"17.99","1":"17.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"19.33","1":"19.33"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"20.72","1":"20.72"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.07","1":"21.07"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.65","1":"22.65"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"24.01","1":"24.01"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"22.25","1":"22.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"23.39","1":"23.39"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"22.88","1":"22.88"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"23.83","1":"23.83"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"23.95","1":"23.95"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"22.31","1":"22.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"23.05","1":"23.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"23.08","1":"23.08"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"23.42","1":"23.42"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"25.17","1":"25.17"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"27.05","1":"27.05"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"26.79","1":"26.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"27.99","1":"27.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"26.72","1":"26.72"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"26.87","1":"26.87"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"25.95","1":"25.95"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.72","1":"26.72"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"27.10","1":"27.10"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"28.18","1":"28.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"27.38","1":"27.38"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"26.77","1":"26.77"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"26.32","1":"26.32"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"25.78","1":"25.78"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"25.81","1":"25.81"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"25.68","1":"25.68"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"27.41","1":"27.41"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"27.14","1":"27.14"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"26.67","1":"26.67"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"26.78","1":"26.78"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"26.17","1":"26.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"25.91","1":"25.91"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"26.02","1":"26.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"25.51","1":"25.51"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"25.81","1":"25.81"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"25.93","1":"25.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"25.72","1":"25.72"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"26.02","1":"26.02"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"25.74","1":"25.74"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"25.29","1":"25.29"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"25.93","1":"25.93"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"26.62","1":"26.62"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"26.37","1":"26.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"26.11","1":"26.11"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"26.63","1":"26.63"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"26.42","1":"26.42"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"25.58","1":"25.58"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"25.71","1":"25.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.70","1":"24.70"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"24.51","1":"24.51"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"25.12","1":"25.12"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"24.88","1":"24.88"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"25.94","1":"25.94"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"26.33","1":"26.33"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"25.98","1":"25.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.56","1":"27.56"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.46","1":"27.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.60","1":"27.60"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"28.16","1":"28.16"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"28.40","1":"28.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"28.36","1":"28.36"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"29.28","1":"29.28"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"30.78","1":"30.78"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"30.55","1":"30.55"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"31.37","1":"31.37"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.88","1":"31.88"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"32.37","1":"32.37"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.94","1":"32.94"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"31.93","1":"31.93"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"32.16","1":"32.16"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.87","1":"30.87"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.42","1":"30.42"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"30.71","1":"30.71"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"31.77","1":"31.77"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.10","1":"32.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.45","1":"32.45"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"33.78","1":"33.78"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.75","1":"32.75"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"35.03","1":"35.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"36.10","1":"36.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.90","1":"35.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.14","1":"35.14"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"35.89","1":"35.89"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.02","1":"35.02"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.46","1":"35.46"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"35.09","1":"35.09"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"36.12","1":"36.12"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"35.50","1":"35.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"34.67","1":"34.67"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"34.18","1":"34.18"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"34.91","1":"34.91"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"35.57","1":"35.57"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"36.20","1":"36.20"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"36.31","1":"36.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"35.92","1":"35.92"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"36.15","1":"36.15"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"37.15","1":"37.15"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"37.63","1":"37.63"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"40.42","1":"40.42"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"40.73","1":"40.73"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"41.14","1":"41.14"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"39.86","1":"39.86"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"39.66","1":"39.66"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"39.71","1":"39.71"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"38.73","1":"38.73"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"39.19","1":"39.19"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"40.06","1":"40.06"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.83","1":"39.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"39.93","1":"39.93"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"39.48","1":"39.48"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"39.04","1":"39.04"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"39.58","1":"39.58"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"39.68","1":"39.68"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"39.79","1":"39.79"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"38.73","1":"38.73"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"36.15","1":"36.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"36.77","1":"36.77"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"35.89","1":"35.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"36.55","1":"36.55"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"36.20","1":"36.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"35.36","1":"35.36"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"36.29","1":"36.29"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"37.99","1":"37.99"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"39.13","1":"39.13"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"38.81","1":"38.81"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.33","1":"37.33"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"36.81","1":"36.81"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"37.26","1":"37.26"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"36.95","1":"36.95"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"37.04","1":"37.04"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"37.34","1":"37.34"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"38.71","1":"38.71"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"39.38","1":"39.38"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"40.74","1":"40.74"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"42.18","1":"42.18"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"43.92","1":"43.92"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"42.59","1":"42.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"42.63","1":"42.63"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"42.27","1":"42.27"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"41.87","1":"41.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"43.69","1":"43.69"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.81","1":"42.81"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"43.10","1":"43.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"42.64","1":"42.64"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"42.64","1":"42.64"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"42.20","1":"42.20"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"41.44","1":"41.44"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"39.99","1":"39.99"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"40.36","1":"40.36"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"40.03","1":"40.03"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"40.09","1":"40.09"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"39.76","1":"39.76"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"40.05","1":"40.05"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"38.66","1":"38.66"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"37.41","1":"37.41"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"37.08","1":"37.08"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"36.85","1":"36.85"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.56","1":"39.56"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"39.69","1":"39.69"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"40.11","1":"40.11"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"40.17","1":"40.17"},{"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":"40.62","1":"40.62"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"40.17","1":"40.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"41.88","1":"41.88"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"41.16","1":"41.16"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"41.46","1":"41.46"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"41.29","1":"41.29"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"42.68","1":"42.68"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"41.79","1":"41.79"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"40.83","1":"40.83"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"41.66","1":"41.66"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"41.26","1":"41.26"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"40.60","1":"40.60"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"40.07","1":"40.07"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"41.94","1":"41.94"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"43.38","1":"43.38"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"43.45","1":"43.45"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.16","1":"43.16"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"43.57","1":"43.57"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"45.01","1":"45.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"44.34","1":"44.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"43.11","1":"43.11"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"43.72","1":"43.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"44.49","1":"44.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"43.84","1":"43.84"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"43.60","1":"43.60"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"43.16","1":"43.16"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"43.38","1":"43.38"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"44.29","1":"44.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"43.74","1":"43.74"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"43.09","1":"43.09"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"43.28","1":"43.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"42.93","1":"42.93"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"43.30","1":"43.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"43.57","1":"43.57"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.05","1":"44.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"44.88","1":"44.88"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"45.49","1":"45.49"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"45.74","1":"45.74"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"45.87","1":"45.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"45.08","1":"45.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"45.31","1":"45.31"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"46.17","1":"46.17"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"44.97","1":"44.97"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"44.62","1":"44.62"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"44.29","1":"44.29"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"45.49","1":"45.49"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"44.85","1":"44.85"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"45.21","1":"45.21"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"47.10","1":"47.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"48.23","1":"48.23"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"48.20","1":"48.20"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"47.64","1":"47.64"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"47.05","1":"47.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"46.63","1":"46.63"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"46.72","1":"46.72"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"46.02","1":"46.02"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"47.10","1":"47.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"46.70","1":"46.70"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"46.99","1":"46.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"46.77","1":"46.77"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"47.47","1":"47.47"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"45.74","1":"45.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"46.17","1":"46.17"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"44.24","1":"44.24"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"43.11","1":"43.11"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"42.32","1":"42.32"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"42.14","1":"42.14"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"44.68","1":"44.68"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"47.09","1":"47.09"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"46.01","1":"46.01"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"46.03","1":"46.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"45.10","1":"45.10"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"45.90","1":"45.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"45.56","1":"45.56"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"46.52","1":"46.52"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"46.72","1":"46.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"45.94","1":"45.94"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"44.24","1":"44.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"44.32","1":"44.32"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"44.80","1":"44.80"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"44.01","1":"44.01"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"44.71","1":"44.71"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"43.28","1":"43.28"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"44.95","1":"44.95"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"44.54","1":"44.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"45.68","1":"45.68"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"46.97","1":"46.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"46.92","1":"46.92"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"46.54","1":"46.54"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"46.97","1":"46.97"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"46.36","1":"46.36"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"46.06","1":"46.06"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"46.03","1":"46.03"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"46.21","1":"46.21"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"45.01","1":"45.01"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"43.49","1":"43.49"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"43.32","1":"43.32"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"44.24","1":"44.24"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"42.87","1":"42.87"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"42.62","1":"42.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"42.34","1":"42.34"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"41.68","1":"41.68"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"41.78","1":"41.78"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"42.01","1":"42.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"42.22","1":"42.22"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"42.64","1":"42.64"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"44.76","1":"44.76"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"44.49","1":"44.49"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"43.95","1":"43.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"43.79","1":"43.79"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"43.79","1":"43.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"45.60","1":"45.60"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"45.79","1":"45.79"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"45.08","1":"45.08"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"45.18","1":"45.18"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"45.23","1":"45.23"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"47.17","1":"47.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"46.72","1":"46.72"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"46.32","1":"46.32"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"46.45","1":"46.45"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"46.45","1":"46.45"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"46.97","1":"46.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"47.36","1":"47.36"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"47.07","1":"47.07"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"47.06","1":"47.06"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"46.83","1":"46.83"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"48.98","1":"48.98"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"49.25","1":"49.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"48.39","1":"48.39"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"48.24","1":"48.24"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"48.83","1":"48.83"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"48.31","1":"48.31"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"47.77","1":"47.77"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"47.18","1":"47.18"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"47.03","1":"47.03"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"46.52","1":"46.52"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"45.71","1":"45.71"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"45.99","1":"45.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"46.98","1":"46.98"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"47.51","1":"47.51"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"46.57","1":"46.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"45.67","1":"45.67"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"45.59","1":"45.59"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"45.12","1":"45.12"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"46.68","1":"46.68"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"45.77","1":"45.77"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"46.01","1":"46.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"45.90","1":"45.90"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"46.02","1":"46.02"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"46.00","1":"46.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"46.51","1":"46.51"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"46.53","1":"46.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"45.67","1":"45.67"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"45.19","1":"45.19"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"44.41","1":"44.41"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"43.57","1":"43.57"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"43.17","1":"43.17"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"43.83","1":"43.83"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"45.46","1":"45.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"45.59","1":"45.59"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"44.98","1":"44.98"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"44.28","1":"44.28"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"43.60","1":"43.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"43.84","1":"43.84"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.65","1":"43.65"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"44.69","1":"44.69"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"43.07","1":"43.07"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.75","1":"42.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"43.57","1":"43.57"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"46.20","1":"46.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"45.44","1":"45.44"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"44.76","1":"44.76"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"43.61","1":"43.61"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"42.89","1":"42.89"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"43.19","1":"43.19"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"43.34","1":"43.34"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"43.06","1":"43.06"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"41.57","1":"41.57"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.16","1":"41.16"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"41.09","1":"41.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.29","1":"40.29"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"39.38","1":"39.38"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"39.48","1":"39.48"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"40.25","1":"40.25"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"39.58","1":"39.58"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.71","1":"38.71"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"36.93","1":"36.93"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"36.54","1":"36.54"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"36.55","1":"36.55"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"36.57","1":"36.57"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"35.31","1":"35.31"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"35.04","1":"35.04"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"35.13","1":"35.13"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"34.06","1":"34.06"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"34.05","1":"34.05"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"34.71","1":"34.71"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"33.69","1":"33.69"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.20","1":"35.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.15","1":"35.15"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"35.21","1":"35.21"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"33.19","1":"33.19"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"32.54","1":"32.54"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"34.70","1":"34.70"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"31.09","1":"31.09"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.42","1":"33.42"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"33.60","1":"33.60"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"32.67","1":"32.67"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"35.12","1":"35.12"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.10","1":"35.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.39","1":"35.39"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"34.25","1":"34.25"},{"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":"35.30","1":"35.30"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"36.50","1":"36.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"38.47","1":"38.47"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"39.92","1":"39.92"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"40.01","1":"40.01"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"39.41","1":"39.41"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"38.47","1":"38.47"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"39.12","1":"39.12"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"38.20","1":"38.20"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"36.53","1":"36.53"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"36.58","1":"36.58"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"35.98","1":"35.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"34.97","1":"34.97"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"37.62","1":"37.62"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"36.40","1":"36.40"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"36.81","1":"36.81"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"37.82","1":"37.82"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"36.12","1":"36.12"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"34.32","1":"34.32"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.40","1":"33.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.25","1":"33.25"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"33.80","1":"33.80"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.47","1":"35.47"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"36.50","1":"36.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"37.17","1":"37.17"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"34.39","1":"34.39"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"32.16","1":"32.16"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"32.21","1":"32.21"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"33.25","1":"33.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"31.49","1":"31.49"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"31.90","1":"31.90"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"33.97","1":"33.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"36.46","1":"36.46"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"35.45","1":"35.45"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"36.03","1":"36.03"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"35.40","1":"35.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"35.20","1":"35.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"35.09","1":"35.09"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"34.90","1":"34.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.07","1":"34.07"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"33.90","1":"33.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"35.06","1":"35.06"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.95","1":"35.95"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.53","1":"36.53"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"35.90","1":"35.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"34.90","1":"34.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.19","1":"35.19"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"35.01","1":"35.01"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"34.60","1":"34.60"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"34.13","1":"34.13"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"34.01","1":"34.01"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"33.94","1":"33.94"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"32.51","1":"32.51"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.69","1":"33.69"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"33.35","1":"33.35"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.22","1":"34.22"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.08","1":"34.08"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"34.30","1":"34.30"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"34.64","1":"34.64"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"34.91","1":"34.91"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.58","1":"35.58"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.09","1":"35.09"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"34.94","1":"34.94"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"34.03","1":"34.03"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"34.17","1":"34.17"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"34.31","1":"34.31"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"34.01","1":"34.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"33.48","1":"33.48"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"32.70","1":"32.70"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"33.70","1":"33.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"33.00","1":"33.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"32.82","1":"32.82"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"32.98","1":"32.98"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"32.58","1":"32.58"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"31.81","1":"31.81"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"33.96","1":"33.96"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"32.18","1":"32.18"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"32.94","1":"32.94"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"33.44","1":"33.44"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"33.49","1":"33.49"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"32.82","1":"32.82"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"32.60","1":"32.60"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"32.66","1":"32.66"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"30.47","1":"30.47"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"30.11","1":"30.11"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.62","1":"31.62"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"33.91","1":"33.91"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"34.19","1":"34.19"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"32.92","1":"32.92"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"33.80","1":"33.80"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"34.91","1":"34.91"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"34.41","1":"34.41"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"33.48","1":"33.48"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"33.85","1":"33.85"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"34.25","1":"34.25"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"34.62","1":"34.62"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"34.03","1":"34.03"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"35.21","1":"35.21"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"36.26","1":"36.26"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"35.65","1":"35.65"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"36.05","1":"36.05"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"35.58","1":"35.58"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"33.70","1":"33.70"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"33.40","1":"33.40"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"33.41","1":"33.41"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"33.00","1":"33.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"33.15","1":"33.15"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"35.70","1":"35.70"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"37.40","1":"37.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"36.47","1":"36.47"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.44","1":"38.44"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"37.58","1":"37.58"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"37.70","1":"37.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"37.96","1":"37.96"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"35.65","1":"35.65"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"35.60","1":"35.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"35.42","1":"35.42"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"34.85","1":"34.85"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"34.54","1":"34.54"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"34.22","1":"34.22"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"33.37","1":"33.37"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"31.70","1":"31.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"29.85","1":"29.85"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.28","1":"29.28"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"28.62","1":"28.62"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.10","1":"29.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"29.62","1":"29.62"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"28.73","1":"28.73"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"28.02","1":"28.02"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"28.83","1":"28.83"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"28.70","1":"28.70"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"28.70","1":"28.70"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.54","1":"27.54"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"26.50","1":"26.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"26.34","1":"26.34"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"27.17","1":"27.17"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.59","1":"27.59"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"27.27","1":"27.27"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.75","1":"26.75"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"25.78","1":"25.78"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"23.95","1":"23.95"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"24.96","1":"24.96"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"24.93","1":"24.93"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"25.45","1":"25.45"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"25.70","1":"25.70"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"25.78","1":"25.78"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"25.25","1":"25.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.56","1":"25.56"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"26.55","1":"26.55"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"27.73","1":"27.73"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"28.09","1":"28.09"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"28.13","1":"28.13"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"27.70","1":"27.70"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"27.77","1":"27.77"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"26.81","1":"26.81"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"27.35","1":"27.35"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"26.98","1":"26.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"26.83","1":"26.83"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"25.70","1":"25.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"25.84","1":"25.84"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.46","1":"27.46"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"27.95","1":"27.95"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.73","1":"27.73"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"26.80","1":"26.80"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"24.76","1":"24.76"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"24.27","1":"24.27"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"23.22","1":"23.22"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"24.05","1":"24.05"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"24.26","1":"24.26"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"24.63","1":"24.63"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"24.66","1":"24.66"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.03","1":"24.03"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"23.98","1":"23.98"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"24.64","1":"24.64"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"26.48","1":"26.48"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.06","1":"27.06"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"28.99","1":"28.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"28.75","1":"28.75"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"28.30","1":"28.30"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"28.38","1":"28.38"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"29.50","1":"29.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"28.38","1":"28.38"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"28.98","1":"28.98"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"28.52","1":"28.52"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"28.31","1":"28.31"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"27.50","1":"27.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"28.25","1":"28.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"28.07","1":"28.07"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"27.44","1":"27.44"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"28.03","1":"28.03"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"27.63","1":"27.63"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"28.62","1":"28.62"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"28.89","1":"28.89"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"28.56","1":"28.56"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"27.89","1":"27.89"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"27.95","1":"27.95"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"27.76","1":"27.76"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"28.65","1":"28.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"28.60","1":"28.60"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"28.31","1":"28.31"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.24","1":"28.24"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"27.78","1":"27.78"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"27.97","1":"27.97"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"27.37","1":"27.37"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"27.60","1":"27.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"27.19","1":"27.19"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"28.03","1":"28.03"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"28.30","1":"28.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"28.27","1":"28.27"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"28.32","1":"28.32"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"27.86","1":"27.86"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"27.62","1":"27.62"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"27.72","1":"27.72"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"28.61","1":"28.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"28.82","1":"28.82"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"28.83","1":"28.83"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"29.12","1":"29.12"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"28.54","1":"28.54"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.29","1":"28.29"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"28.30","1":"28.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"28.27","1":"28.27"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"27.67","1":"27.67"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"28.14","1":"28.14"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"28.69","1":"28.69"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"28.48","1":"28.48"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"28.75","1":"28.75"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"28.49","1":"28.49"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.85","1":"27.85"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"27.00","1":"27.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"26.28","1":"26.28"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"26.41","1":"26.41"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"27.53","1":"27.53"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"27.86","1":"27.86"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"27.49","1":"27.49"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.62","1":"27.62"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.98","1":"27.98"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.30","1":"28.30"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.05","1":"28.05"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.30","1":"27.30"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.08","1":"27.08"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.26","1":"27.26"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"27.18","1":"27.18"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"27.14","1":"27.14"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.35","1":"27.35"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"27.27","1":"27.27"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.75","1":"27.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.45","1":"27.45"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"25.40","1":"25.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"25.15","1":"25.15"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"25.37","1":"25.37"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"25.09","1":"25.09"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"24.69","1":"24.69"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"23.98","1":"23.98"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"23.56","1":"23.56"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"24.15","1":"24.15"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"23.65","1":"23.65"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"23.49","1":"23.49"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"23.39","1":"23.39"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"23.35","1":"23.35"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"23.35","1":"23.35"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"22.90","1":"22.90"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"22.85","1":"22.85"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.45","1":"22.45"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"22.08","1":"22.08"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"22.50","1":"22.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"21.67","1":"21.67"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"22.01","1":"22.01"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"21.70","1":"21.70"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"21.36","1":"21.36"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"22.05","1":"22.05"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"22.57","1":"22.57"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"21.87","1":"21.87"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"21.36","1":"21.36"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"21.20","1":"21.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"21.76","1":"21.76"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"20.70","1":"20.70"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"21.29","1":"21.29"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"20.57","1":"20.57"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"21.44","1":"21.44"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"20.26","1":"20.26"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.48","1":"19.48"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"19.34","1":"19.34"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.55","1":"19.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"20.95","1":"20.95"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"22.52","1":"22.52"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"21.65","1":"21.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.78","1":"20.78"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"21.36","1":"21.36"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"21.85","1":"21.85"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"21.51","1":"21.51"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"21.44","1":"21.44"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"21.67","1":"21.67"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.45","1":"21.45"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"21.58","1":"21.58"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.44","1":"22.44"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"22.17","1":"22.17"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.49","1":"22.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"21.69","1":"21.69"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.14","1":"22.14"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"22.15","1":"22.15"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"22.09","1":"22.09"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"21.91","1":"21.91"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"22.36","1":"22.36"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"24.03","1":"24.03"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"23.78","1":"23.78"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"24.72","1":"24.72"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"25.09","1":"25.09"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"24.80","1":"24.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"24.22","1":"24.22"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"23.81","1":"23.81"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"24.35","1":"24.35"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"24.52","1":"24.52"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.51","1":"25.51"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.06","1":"25.06"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.94","1":"25.94"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.71","1":"25.71"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.82","1":"25.82"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"25.65","1":"25.65"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.44","1":"27.44"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"27.02","1":"27.02"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"26.66","1":"26.66"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.52","1":"25.52"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.73","1":"25.73"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"24.91","1":"24.91"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"24.60","1":"24.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"24.89","1":"24.89"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"25.45","1":"25.45"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"25.41","1":"25.41"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"25.85","1":"25.85"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"25.98","1":"25.98"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"25.30","1":"25.30"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"25.45","1":"25.45"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"25.50","1":"25.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"26.66","1":"26.66"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"26.46","1":"26.46"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"26.10","1":"26.10"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"26.68","1":"26.68"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"26.52","1":"26.52"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"26.44","1":"26.44"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"26.30","1":"26.30"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"26.32","1":"26.32"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"26.79","1":"26.79"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"26.97","1":"26.97"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"27.61","1":"27.61"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"27.65","1":"27.65"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"28.41","1":"28.41"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"28.77","1":"28.77"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"28.66","1":"28.66"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"28.62","1":"28.62"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"27.90","1":"27.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"27.89","1":"27.89"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"27.95","1":"27.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"28.11","1":"28.11"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"28.40","1":"28.40"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"27.97","1":"27.97"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"27.53","1":"27.53"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"27.19","1":"27.19"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"26.99","1":"26.99"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"26.93","1":"26.93"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.58","1":"26.58"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"26.49","1":"26.49"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.84","1":"27.84"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.62","1":"27.62"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"28.06","1":"28.06"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"28.19","1":"28.19"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"27.86","1":"27.86"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"28.39","1":"28.39"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"28.69","1":"28.69"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"28.86","1":"28.86"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"29.08","1":"29.08"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"28.57","1":"28.57"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"28.57","1":"28.57"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.58","1":"28.58"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"28.31","1":"28.31"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.41","1":"28.41"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"27.84","1":"27.84"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.27","1":"28.27"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"27.51","1":"27.51"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"27.31","1":"27.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.17","1":"27.17"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.05","1":"27.05"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"27.13","1":"27.13"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"28.66","1":"28.66"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"28.33","1":"28.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.45","1":"30.45"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.12","1":"30.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"30.85","1":"30.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"31.07","1":"31.07"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"31.03","1":"31.03"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"31.06","1":"31.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"31.92","1":"31.92"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.30","1":"32.30"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.38","1":"31.38"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"31.18","1":"31.18"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"31.23","1":"31.23"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"30.74","1":"30.74"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"30.09","1":"30.09"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"30.57","1":"30.57"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"31.22","1":"31.22"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"30.92","1":"30.92"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"31.11","1":"31.11"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"31.10","1":"31.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"32.61","1":"32.61"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"33.45","1":"33.45"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"32.77","1":"32.77"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"32.87","1":"32.87"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"32.57","1":"32.57"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"30.68","1":"30.68"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.80","1":"31.80"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"32.13","1":"32.13"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"31.95","1":"31.95"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"31.39","1":"31.39"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"30.80","1":"30.80"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"30.93","1":"30.93"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.38","1":"30.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.09","1":"30.09"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"29.52","1":"29.52"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"29.57","1":"29.57"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"29.89","1":"29.89"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"29.93","1":"29.93"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"29.38","1":"29.38"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.03","1":"29.03"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"27.15","1":"27.15"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"27.05","1":"27.05"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"27.62","1":"27.62"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.36","1":"28.36"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"29.11","1":"29.11"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"28.88","1":"28.88"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"28.71","1":"28.71"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"28.32","1":"28.32"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"28.28","1":"28.28"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"28.43","1":"28.43"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"28.53","1":"28.53"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"29.42","1":"29.42"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"28.97","1":"28.97"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"28.74","1":"28.74"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"28.51","1":"28.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"29.78","1":"29.78"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"29.25","1":"29.25"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"29.58","1":"29.58"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"29.48","1":"29.48"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"30.18","1":"30.18"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"29.94","1":"29.94"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"29.70","1":"29.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"29.83","1":"29.83"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"30.26","1":"30.26"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"32.35","1":"32.35"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"31.95","1":"31.95"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"32.25","1":"32.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"32.70","1":"32.70"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"33.10","1":"33.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"32.88","1":"32.88"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"33.42","1":"33.42"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"34.50","1":"34.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"34.46","1":"34.46"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"34.49","1":"34.49"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"35.12","1":"35.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"34.70","1":"34.70"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"34.78","1":"34.78"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"35.22","1":"35.22"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"35.56","1":"35.56"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"35.69","1":"35.69"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"36.05","1":"36.05"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"35.90","1":"35.90"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"36.16","1":"36.16"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"36.70","1":"36.70"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"36.10","1":"36.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"36.68","1":"36.68"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"36.30","1":"36.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.63","1":"36.63"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"37.15","1":"37.15"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"38.28","1":"38.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"39.02","1":"39.02"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"39.26","1":"39.26"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"38.80","1":"38.80"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"39.07","1":"39.07"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"38.50","1":"38.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"38.75","1":"38.75"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"38.87","1":"38.87"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"38.96","1":"38.96"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"38.48","1":"38.48"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"39.17","1":"39.17"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"39.29","1":"39.29"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.14","1":"39.14"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"39.55","1":"39.55"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"42.36","1":"42.36"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"41.81","1":"41.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"41.54","1":"41.54"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"42.10","1":"42.10"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"42.12","1":"42.12"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"42.71","1":"42.71"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"41.76","1":"41.76"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"42.37","1":"42.37"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"41.28","1":"41.28"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"41.21","1":"41.21"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"41.07","1":"41.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"40.61","1":"40.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"38.23","1":"38.23"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"38.26","1":"38.26"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"38.98","1":"38.98"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"37.80","1":"37.80"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"36.24","1":"36.24"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"38.04","1":"38.04"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"38.50","1":"38.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"38.92","1":"38.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"40.83","1":"40.83"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"40.90","1":"40.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"40.68","1":"40.68"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"40.73","1":"40.73"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"40.55","1":"40.55"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"39.93","1":"39.93"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"39.58","1":"39.58"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"39.33","1":"39.33"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"39.94","1":"39.94"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"39.55","1":"39.55"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"38.49","1":"38.49"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"38.10","1":"38.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.86","1":"37.86"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"38.18","1":"38.18"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"38.15","1":"38.15"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"38.22","1":"38.22"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"38.47","1":"38.47"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"38.79","1":"38.79"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"38.87","1":"38.87"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"38.51","1":"38.51"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"38.04","1":"38.04"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"38.12","1":"38.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.92","1":"37.92"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"38.69","1":"38.69"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"38.95","1":"38.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"37.60","1":"37.60"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"36.54","1":"36.54"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"37.67","1":"37.67"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"38.31","1":"38.31"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"35.87","1":"35.87"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"36.05","1":"36.05"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"36.34","1":"36.34"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"37.42","1":"37.42"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"37.44","1":"37.44"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"37.73","1":"37.73"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"38.02","1":"38.02"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"38.01","1":"38.01"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"38.89","1":"38.89"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"38.70","1":"38.70"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"38.50","1":"38.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"38.72","1":"38.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"38.89","1":"38.89"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"38.71","1":"38.71"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"37.95","1":"37.95"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.86","1":"37.86"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"38.20","1":"38.20"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"37.06","1":"37.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.60","1":"36.60"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"37.55","1":"37.55"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"36.82","1":"36.82"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"36.77","1":"36.77"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"35.87","1":"35.87"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"35.33","1":"35.33"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"34.59","1":"34.59"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"34.47","1":"34.47"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"34.30","1":"34.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"35.41","1":"35.41"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"35.78","1":"35.78"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"36.11","1":"36.11"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"35.58","1":"35.58"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"35.24","1":"35.24"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"35.01","1":"35.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.64","1":"37.64"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"36.36","1":"36.36"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.56","1":"36.56"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"37.27","1":"37.27"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"37.67","1":"37.67"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"37.04","1":"37.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"36.92","1":"36.92"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"36.95","1":"36.95"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"36.48","1":"36.48"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"38.48","1":"38.48"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"38.87","1":"38.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"37.47","1":"37.47"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"37.67","1":"37.67"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"37.13","1":"37.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"36.14","1":"36.14"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"36.51","1":"36.51"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"37.65","1":"37.65"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"38.47","1":"38.47"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"38.14","1":"38.14"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"37.51","1":"37.51"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"38.11","1":"38.11"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.93","1":"39.93"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"40.91","1":"40.91"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"40.77","1":"40.77"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"39.77","1":"39.77"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"40.13","1":"40.13"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"39.89","1":"39.89"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"38.46","1":"38.46"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"38.32","1":"38.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"37.51","1":"37.51"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"37.69","1":"37.69"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"38.09","1":"38.09"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.67","1":"37.67"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"37.53","1":"37.53"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"38.09","1":"38.09"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"38.48","1":"38.48"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"39.02","1":"39.02"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"38.17","1":"38.17"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"37.78","1":"37.78"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"37.59","1":"37.59"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"38.37","1":"38.37"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"37.97","1":"37.97"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"36.68","1":"36.68"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"37.14","1":"37.14"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"39.31","1":"39.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"38.31","1":"38.31"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"38.82","1":"38.82"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"38.18","1":"38.18"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"37.94","1":"37.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.88","1":"37.88"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"37.97","1":"37.97"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"37.77","1":"37.77"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"37.73","1":"37.73"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"38.10","1":"38.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"37.47","1":"37.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"38.52","1":"38.52"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"39.73","1":"39.73"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"38.70","1":"38.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"38.34","1":"38.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"38.57","1":"38.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"38.75","1":"38.75"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"38.82","1":"38.82"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"37.64","1":"37.64"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"36.93","1":"36.93"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"36.78","1":"36.78"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"36.69","1":"36.69"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.43","1":"36.43"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"36.33","1":"36.33"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"37.40","1":"37.40"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"36.28","1":"36.28"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"35.69","1":"35.69"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"35.05","1":"35.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"34.61","1":"34.61"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"33.78","1":"33.78"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"33.67","1":"33.67"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"33.62","1":"33.62"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"34.04","1":"34.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"33.99","1":"33.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"32.93","1":"32.93"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"32.49","1":"32.49"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"32.35","1":"32.35"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"32.82","1":"32.82"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"32.83","1":"32.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"32.71","1":"32.71"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"33.06","1":"33.06"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"34.03","1":"34.03"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"33.54","1":"33.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.20","1":"33.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"32.74","1":"32.74"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"32.95","1":"32.95"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"32.97","1":"32.97"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.61","1":"32.61"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"32.44","1":"32.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"32.76","1":"32.76"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"33.89","1":"33.89"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"33.69","1":"33.69"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"33.38","1":"33.38"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"33.49","1":"33.49"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"34.29","1":"34.29"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"33.25","1":"33.25"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.73","1":"34.73"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"33.90","1":"33.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"32.96","1":"32.96"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"32.78","1":"32.78"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"32.72","1":"32.72"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"33.29","1":"33.29"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"32.27","1":"32.27"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"32.15","1":"32.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"33.13","1":"33.13"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"32.73","1":"32.73"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"32.56","1":"32.56"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"32.44","1":"32.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.69","1":"33.69"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.25","1":"33.25"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.80","1":"33.80"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"34.56","1":"34.56"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.93","1":"34.93"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"35.34","1":"35.34"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.05","1":"35.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.08","1":"35.08"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"36.11","1":"36.11"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"36.27","1":"36.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"36.61","1":"36.61"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"38.12","1":"38.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"37.81","1":"37.81"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"37.10","1":"37.10"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"37.48","1":"37.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"37.89","1":"37.89"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.82","1":"38.82"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"38.20","1":"38.20"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"37.89","1":"37.89"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"37.66","1":"37.66"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"38.79","1":"38.79"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"38.24","1":"38.24"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"37.51","1":"37.51"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"38.78","1":"38.78"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"39.59","1":"39.59"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"41.68","1":"41.68"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"42.60","1":"42.60"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"41.99","1":"41.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"42.99","1":"42.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"42.99","1":"42.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.65","1":"41.65"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.38","1":"41.38"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"40.52","1":"40.52"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"40.33","1":"40.33"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"40.21","1":"40.21"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"40.07","1":"40.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"39.43","1":"39.43"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"39.79","1":"39.79"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"38.60","1":"38.60"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"39.10","1":"39.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"36.44","1":"36.44"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"39.80","1":"39.80"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.50","1":"41.50"}]}