{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"24.19","1":"24.19"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"23.39","1":"23.39"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"23.43","1":"23.43"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"23.97","1":"23.97"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.62","1":"23.62"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.04","1":"23.04"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"22.67","1":"22.67"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"23.80","1":"23.80"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.97","1":"23.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.88","1":"23.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.07","1":"24.07"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.07","1":"24.07"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"23.90","1":"23.90"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"22.98","1":"22.98"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"22.65","1":"22.65"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"22.46","1":"22.46"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"22.56","1":"22.56"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.01","1":"23.01"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"22.76","1":"22.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.11","1":"23.11"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"23.00","1":"23.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"23.93","1":"23.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"24.43","1":"24.43"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.90","1":"23.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"22.89","1":"22.89"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.29","1":"23.29"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.14","1":"23.14"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.12","1":"23.12"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.10","1":"23.10"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"22.98","1":"22.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"22.95","1":"22.95"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"22.57","1":"22.57"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.98","1":"22.98"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.63","1":"22.63"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"23.37","1":"23.37"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"22.80","1":"22.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"22.25","1":"22.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"22.35","1":"22.35"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"22.52","1":"22.52"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"21.50","1":"21.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"20.39","1":"20.39"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.70","1":"19.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"19.60","1":"19.60"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.88","1":"19.88"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.99","1":"19.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.44","1":"19.44"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.58","1":"19.58"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.80","1":"18.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"19.20","1":"19.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.95","1":"18.95"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.70","1":"18.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"19.03","1":"19.03"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.83","1":"19.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"19.53","1":"19.53"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"19.79","1":"19.79"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"20.01","1":"20.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"19.44","1":"19.44"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"19.93","1":"19.93"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"19.81","1":"19.81"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"19.33","1":"19.33"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.68","1":"20.68"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"22.12","1":"22.12"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"22.14","1":"22.14"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"22.45","1":"22.45"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"20.80","1":"20.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.01","1":"21.01"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.49","1":"20.49"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.96","1":"18.96"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"17.54","1":"17.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.00","1":"18.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.97","1":"18.97"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"18.41","1":"18.41"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.79","1":"19.79"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"21.75","1":"21.75"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.77","1":"21.77"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"22.36","1":"22.36"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.93","1":"21.93"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.41","1":"20.41"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"20.51","1":"20.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"22.04","1":"22.04"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.45","1":"22.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"24.13","1":"24.13"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"25.03","1":"25.03"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"25.24","1":"25.24"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"24.92","1":"24.92"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"25.17","1":"25.17"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"25.75","1":"25.75"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"25.83","1":"25.83"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"25.81","1":"25.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"25.60","1":"25.60"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.11","1":"26.11"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"27.96","1":"27.96"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"28.10","1":"28.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"29.39","1":"29.39"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"29.06","1":"29.06"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"28.64","1":"28.64"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"30.03","1":"30.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"29.04","1":"29.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"28.54","1":"28.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"28.00","1":"28.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"27.50","1":"27.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"28.00","1":"28.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"26.80","1":"26.80"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"26.06","1":"26.06"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"26.42","1":"26.42"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"26.45","1":"26.45"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"25.81","1":"25.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"26.12","1":"26.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"25.55","1":"25.55"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"26.53","1":"26.53"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"28.08","1":"28.08"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"27.45","1":"27.45"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"27.54","1":"27.54"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"26.68","1":"26.68"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"26.75","1":"26.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"26.85","1":"26.85"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"26.70","1":"26.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"26.43","1":"26.43"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"26.79","1":"26.79"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"26.88","1":"26.88"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"26.20","1":"26.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"26.50","1":"26.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"26.58","1":"26.58"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"26.35","1":"26.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"27.25","1":"27.25"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"27.04","1":"27.04"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"27.31","1":"27.31"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"28.14","1":"28.14"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"28.51","1":"28.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"29.32","1":"29.32"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"29.98","1":"29.98"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"29.76","1":"29.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"29.45","1":"29.45"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"29.55","1":"29.55"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"29.28","1":"29.28"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"30.26","1":"30.26"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"31.29","1":"31.29"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"31.08","1":"31.08"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"31.01","1":"31.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"30.99","1":"30.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"32.31","1":"32.31"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"31.54","1":"31.54"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"31.48","1":"31.48"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"31.50","1":"31.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"29.04","1":"29.04"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"29.05","1":"29.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"28.89","1":"28.89"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"28.25","1":"28.25"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"28.50","1":"28.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"28.38","1":"28.38"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"28.26","1":"28.26"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"28.76","1":"28.76"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"30.18","1":"30.18"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"31.03","1":"31.03"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"31.74","1":"31.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"32.02","1":"32.02"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"33.75","1":"33.75"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"33.99","1":"33.99"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"32.75","1":"32.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"32.66","1":"32.66"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"32.16","1":"32.16"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"33.25","1":"33.25"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"33.92","1":"33.92"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"33.63","1":"33.63"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"32.60","1":"32.60"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"32.75","1":"32.75"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"30.30","1":"30.30"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"29.45","1":"29.45"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"29.22","1":"29.22"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"29.54","1":"29.54"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"29.14","1":"29.14"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.89","1":"26.89"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.09","1":"27.09"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.59","1":"27.59"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"27.18","1":"27.18"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"27.51","1":"27.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"26.60","1":"26.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"27.50","1":"27.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"28.31","1":"28.31"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"30.32","1":"30.32"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"29.98","1":"29.98"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"29.63","1":"29.63"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"29.96","1":"29.96"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"29.54","1":"29.54"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.85","1":"29.85"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"28.88","1":"28.88"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"32.13","1":"32.13"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"32.89","1":"32.89"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"34.38","1":"34.38"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"35.14","1":"35.14"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"36.13","1":"36.13"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"35.76","1":"35.76"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"34.61","1":"34.61"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.60","1":"33.60"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"34.83","1":"34.83"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"33.57","1":"33.57"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"33.70","1":"33.70"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"35.59","1":"35.59"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"35.69","1":"35.69"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"34.85","1":"34.85"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"33.55","1":"33.55"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"32.38","1":"32.38"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"31.97","1":"31.97"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"31.32","1":"31.32"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"31.65","1":"31.65"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"31.67","1":"31.67"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"31.95","1":"31.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"31.06","1":"31.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"30.51","1":"30.51"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"29.89","1":"29.89"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"29.27","1":"29.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"29.20","1":"29.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"29.39","1":"29.39"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.95","1":"29.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"31.79","1":"31.79"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"30.61","1":"30.61"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"31.09","1":"31.09"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"30.78","1":"30.78"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"31.56","1":"31.56"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"31.11","1":"31.11"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"31.07","1":"31.07"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"31.17","1":"31.17"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"31.44","1":"31.44"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"31.54","1":"31.54"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"32.38","1":"32.38"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"32.99","1":"32.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"32.75","1":"32.75"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"32.22","1":"32.22"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"31.62","1":"31.62"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"32.01","1":"32.01"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"33.52","1":"33.52"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"33.59","1":"33.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"32.31","1":"32.31"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"32.82","1":"32.82"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"32.01","1":"32.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"32.55","1":"32.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"32.34","1":"32.34"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"33.08","1":"33.08"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.41","1":"34.41"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.08","1":"34.08"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"33.73","1":"33.73"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"33.83","1":"33.83"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"36.15","1":"36.15"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"38.48","1":"38.48"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"38.21","1":"38.21"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"38.13","1":"38.13"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"37.08","1":"37.08"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"37.28","1":"37.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"37.07","1":"37.07"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"36.94","1":"36.94"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"37.96","1":"37.96"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"37.53","1":"37.53"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"36.98","1":"36.98"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.40","1":"36.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.43","1":"36.43"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.29","1":"36.29"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"36.58","1":"36.58"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"36.95","1":"36.95"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"37.64","1":"37.64"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"37.80","1":"37.80"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"37.12","1":"37.12"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"37.00","1":"37.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"36.73","1":"36.73"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"37.29","1":"37.29"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"37.17","1":"37.17"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.36","1":"38.36"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.11","1":"40.11"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"42.77","1":"42.77"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"43.96","1":"43.96"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"43.19","1":"43.19"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"42.64","1":"42.64"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"41.26","1":"41.26"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"43.08","1":"43.08"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"44.84","1":"44.84"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"44.58","1":"44.58"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"42.02","1":"42.02"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"41.96","1":"41.96"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"39.07","1":"39.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"37.43","1":"37.43"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"35.30","1":"35.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"34.09","1":"34.09"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"35.45","1":"35.45"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"35.49","1":"35.49"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"35.44","1":"35.44"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"36.87","1":"36.87"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"36.27","1":"36.27"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"36.78","1":"36.78"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"36.48","1":"36.48"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"35.92","1":"35.92"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"35.72","1":"35.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"35.46","1":"35.46"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"33.99","1":"33.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"34.21","1":"34.21"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"34.46","1":"34.46"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"34.23","1":"34.23"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"34.00","1":"34.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"32.71","1":"32.71"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"33.15","1":"33.15"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"33.11","1":"33.11"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"34.20","1":"34.20"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.88","1":"34.88"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"35.48","1":"35.48"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"36.02","1":"36.02"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"35.54","1":"35.54"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"35.70","1":"35.70"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"35.60","1":"35.60"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.23","1":"35.23"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"35.09","1":"35.09"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"34.98","1":"34.98"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.89","1":"32.89"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"33.00","1":"33.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"33.05","1":"33.05"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"31.98","1":"31.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.10","1":"32.10"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"32.09","1":"32.09"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"32.07","1":"32.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.53","1":"32.53"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"34.15","1":"34.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"34.21","1":"34.21"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"36.77","1":"36.77"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"36.51","1":"36.51"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"36.49","1":"36.49"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.22","1":"39.22"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.03","1":"41.03"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"40.95","1":"40.95"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"40.92","1":"40.92"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"39.56","1":"39.56"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"39.21","1":"39.21"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.48","1":"39.48"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"40.51","1":"40.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"40.19","1":"40.19"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"40.98","1":"40.98"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"39.91","1":"39.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"40.06","1":"40.06"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"40.44","1":"40.44"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"39.87","1":"39.87"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"40.16","1":"40.16"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"39.05","1":"39.05"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"39.18","1":"39.18"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"38.56","1":"38.56"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"38.60","1":"38.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"40.12","1":"40.12"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"39.84","1":"39.84"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"38.51","1":"38.51"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"38.41","1":"38.41"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"38.45","1":"38.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"37.93","1":"37.93"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"38.59","1":"38.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"37.70","1":"37.70"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"37.39","1":"37.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"36.87","1":"36.87"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"36.54","1":"36.54"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"36.91","1":"36.91"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"36.53","1":"36.53"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"36.10","1":"36.10"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"36.84","1":"36.84"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"36.66","1":"36.66"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"36.43","1":"36.43"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"36.85","1":"36.85"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.60","1":"36.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"37.84","1":"37.84"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.12","1":"37.12"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"36.72","1":"36.72"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"36.48","1":"36.48"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"36.40","1":"36.40"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"36.24","1":"36.24"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"36.74","1":"36.74"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"36.46","1":"36.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"36.80","1":"36.80"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"36.58","1":"36.58"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"36.62","1":"36.62"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"36.30","1":"36.30"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"36.11","1":"36.11"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.02","1":"36.02"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"36.17","1":"36.17"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"36.25","1":"36.25"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"36.38","1":"36.38"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"36.98","1":"36.98"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"39.75","1":"39.75"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"38.19","1":"38.19"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"37.34","1":"37.34"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"37.16","1":"37.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"37.20","1":"37.20"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"37.06","1":"37.06"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"36.79","1":"36.79"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"36.71","1":"36.71"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"36.96","1":"36.96"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"35.29","1":"35.29"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"36.25","1":"36.25"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.25","1":"36.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"36.11","1":"36.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"36.21","1":"36.21"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"35.94","1":"35.94"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"35.90","1":"35.90"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"35.65","1":"35.65"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"35.95","1":"35.95"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"35.73","1":"35.73"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"34.01","1":"34.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"31.47","1":"31.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"31.23","1":"31.23"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"31.65","1":"31.65"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"30.61","1":"30.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"30.84","1":"30.84"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"30.03","1":"30.03"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"32.15","1":"32.15"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"32.30","1":"32.30"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"31.29","1":"31.29"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"31.99","1":"31.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"29.86","1":"29.86"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"29.30","1":"29.30"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"29.64","1":"29.64"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"29.25","1":"29.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"29.75","1":"29.75"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"30.24","1":"30.24"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"29.40","1":"29.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"29.88","1":"29.88"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"29.67","1":"29.67"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"31.15","1":"31.15"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"29.95","1":"29.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.95","1":"29.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.80","1":"30.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"30.70","1":"30.70"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.70","1":"30.70"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"30.80","1":"30.80"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.75","1":"30.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"30.70","1":"30.70"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"25.75","1":"25.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"25.90","1":"25.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"25.75","1":"25.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"25.26","1":"25.26"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"25.44","1":"25.44"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"24.71","1":"24.71"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"24.70","1":"24.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.04","1":"24.04"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"23.95","1":"23.95"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"22.85","1":"22.85"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"23.65","1":"23.65"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"22.30","1":"22.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"22.00","1":"22.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.20","1":"21.20"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.30","1":"21.30"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"20.30","1":"20.30"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.00","1":"21.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"22.56","1":"22.56"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"23.30","1":"23.30"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"23.30","1":"23.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"23.25","1":"23.25"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"23.75","1":"23.75"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"24.21","1":"24.21"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"24.85","1":"24.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"26.20","1":"26.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"26.10","1":"26.10"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"25.94","1":"25.94"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"29.25","1":"29.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"27.87","1":"27.87"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"27.95","1":"27.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"29.72","1":"29.72"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"31.14","1":"31.14"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"30.36","1":"30.36"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"30.05","1":"30.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"30.97","1":"30.97"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"30.42","1":"30.42"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"28.25","1":"28.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"28.28","1":"28.28"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"30.13","1":"30.13"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.95","1":"29.95"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"30.17","1":"30.17"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"30.39","1":"30.39"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"30.45","1":"30.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"29.55","1":"29.55"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"29.50","1":"29.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.01","1":"29.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"29.10","1":"29.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.00","1":"28.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.05","1":"28.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"28.15","1":"28.15"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"28.50","1":"28.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"26.27","1":"26.27"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"27.80","1":"27.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"26.70","1":"26.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"26.20","1":"26.20"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.30","1":"26.30"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"26.60","1":"26.60"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"25.20","1":"25.20"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"25.55","1":"25.55"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"25.50","1":"25.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"26.00","1":"26.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.79","1":"26.79"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.30","1":"27.30"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"27.25","1":"27.25"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"27.50","1":"27.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"29.04","1":"29.04"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"28.00","1":"28.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"31.19","1":"31.19"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"31.50","1":"31.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"31.35","1":"31.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"30.57","1":"30.57"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.20","1":"30.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"30.34","1":"30.34"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"29.52","1":"29.52"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"28.75","1":"28.75"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.30","1":"28.30"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"30.49","1":"30.49"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"29.50","1":"29.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"28.68","1":"28.68"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"29.75","1":"29.75"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"31.68","1":"31.68"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"31.01","1":"31.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"31.40","1":"31.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"30.85","1":"30.85"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"30.75","1":"30.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"29.67","1":"29.67"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"30.49","1":"30.49"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"31.73","1":"31.73"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"31.24","1":"31.24"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"31.00","1":"31.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"30.55","1":"30.55"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"30.07","1":"30.07"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"29.75","1":"29.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"29.60","1":"29.60"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"30.43","1":"30.43"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"28.62","1":"28.62"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"28.52","1":"28.52"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"28.17","1":"28.17"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"29.60","1":"29.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"30.51","1":"30.51"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"29.25","1":"29.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"28.70","1":"28.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"28.32","1":"28.32"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"29.87","1":"29.87"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"29.25","1":"29.25"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"28.51","1":"28.51"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"28.75","1":"28.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"28.95","1":"28.95"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"29.50","1":"29.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"29.20","1":"29.20"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"28.90","1":"28.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.75","1":"27.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"28.50","1":"28.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"28.20","1":"28.20"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"28.25","1":"28.25"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"27.66","1":"27.66"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"29.70","1":"29.70"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"27.48","1":"27.48"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"26.05","1":"26.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"26.25","1":"26.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"26.75","1":"26.75"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.90","1":"27.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"28.90","1":"28.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"28.48","1":"28.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"30.61","1":"30.61"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"31.10","1":"31.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"31.40","1":"31.40"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"30.80","1":"30.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"29.50","1":"29.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"30.00","1":"30.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"32.25","1":"32.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"32.30","1":"32.30"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"32.30","1":"32.30"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"32.10","1":"32.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"32.34","1":"32.34"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"31.80","1":"31.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"32.35","1":"32.35"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"32.40","1":"32.40"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"32.25","1":"32.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"31.50","1":"31.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"31.00","1":"31.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"29.60","1":"29.60"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"28.00","1":"28.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"27.00","1":"27.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"27.75","1":"27.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"28.43","1":"28.43"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"28.50","1":"28.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"28.55","1":"28.55"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"28.40","1":"28.40"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"28.40","1":"28.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"29.75","1":"29.75"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"28.01","1":"28.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"28.80","1":"28.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"28.12","1":"28.12"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.87","1":"27.87"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"29.17","1":"29.17"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"28.60","1":"28.60"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"29.00","1":"29.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"28.52","1":"28.52"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"27.60","1":"27.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"27.65","1":"27.65"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"27.40","1":"27.40"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.21","1":"27.21"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.65","1":"27.65"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"27.65","1":"27.65"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.91","1":"28.91"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"29.00","1":"29.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.99","1":"28.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"26.82","1":"26.82"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"26.99","1":"26.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"27.40","1":"27.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"26.62","1":"26.62"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"26.50","1":"26.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"26.00","1":"26.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"25.76","1":"25.76"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.30","1":"27.30"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"27.27","1":"27.27"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.50","1":"27.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"27.40","1":"27.40"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"27.35","1":"27.35"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"27.51","1":"27.51"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"27.30","1":"27.30"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"26.95","1":"26.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"27.89","1":"27.89"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"28.99","1":"28.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.60","1":"27.60"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"28.40","1":"28.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"28.90","1":"28.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.75","1":"28.75"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"29.60","1":"29.60"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"31.20","1":"31.20"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"34.40","1":"34.40"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.05","1":"34.05"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"32.75","1":"32.75"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"33.30","1":"33.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"34.25","1":"34.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"34.11","1":"34.11"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"34.90","1":"34.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"33.25","1":"33.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"33.25","1":"33.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.49","1":"33.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"33.01","1":"33.01"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"33.75","1":"33.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"33.51","1":"33.51"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"34.85","1":"34.85"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.02","1":"34.02"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"34.40","1":"34.40"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"32.18","1":"32.18"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"32.10","1":"32.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"32.03","1":"32.03"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"32.50","1":"32.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"32.75","1":"32.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"32.74","1":"32.74"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"31.60","1":"31.60"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"31.50","1":"31.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"31.51","1":"31.51"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"31.50","1":"31.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"32.50","1":"32.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"36.41","1":"36.41"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"36.50","1":"36.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"37.25","1":"37.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"36.70","1":"36.70"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"36.40","1":"36.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"36.20","1":"36.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"37.04","1":"37.04"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"38.22","1":"38.22"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"38.20","1":"38.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"38.17","1":"38.17"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"38.54","1":"38.54"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"39.00","1":"39.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"39.00","1":"39.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"39.50","1":"39.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"39.98","1":"39.98"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"39.90","1":"39.90"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"40.20","1":"40.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"40.05","1":"40.05"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"39.79","1":"39.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"39.64","1":"39.64"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"38.34","1":"38.34"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"38.88","1":"38.88"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"38.99","1":"38.99"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"39.17","1":"39.17"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"39.67","1":"39.67"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"38.83","1":"38.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"39.03","1":"39.03"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"40.12","1":"40.12"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"39.60","1":"39.60"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"39.80","1":"39.80"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"39.60","1":"39.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"39.35","1":"39.35"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"40.25","1":"40.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"42.40","1":"42.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"42.46","1":"42.46"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"41.90","1":"41.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"42.89","1":"42.89"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"42.01","1":"42.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"41.54","1":"41.54"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"41.70","1":"41.70"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"41.60","1":"41.60"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"40.99","1":"40.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"40.77","1":"40.77"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"41.88","1":"41.88"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.50","1":"40.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"40.89","1":"40.89"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"39.99","1":"39.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"39.60","1":"39.60"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"39.00","1":"39.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"38.85","1":"38.85"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"38.50","1":"38.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"39.04","1":"39.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"38.54","1":"38.54"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"38.26","1":"38.26"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"39.00","1":"39.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"39.79","1":"39.79"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"39.01","1":"39.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"39.00","1":"39.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"38.72","1":"38.72"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"39.70","1":"39.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"38.66","1":"38.66"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"38.53","1":"38.53"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"38.04","1":"38.04"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"38.00","1":"38.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"39.10","1":"39.10"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"38.93","1":"38.93"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"38.65","1":"38.65"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"38.45","1":"38.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"38.21","1":"38.21"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"40.07","1":"40.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"40.98","1":"40.98"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"40.50","1":"40.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"40.75","1":"40.75"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"41.50","1":"41.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"39.40","1":"39.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"38.20","1":"38.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"38.00","1":"38.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"39.00","1":"39.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"39.11","1":"39.11"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"40.06","1":"40.06"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"40.00","1":"40.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"41.41","1":"41.41"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"43.06","1":"43.06"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"42.30","1":"42.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"42.00","1":"42.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"42.40","1":"42.40"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"45.45","1":"45.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"48.83","1":"48.83"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"47.73","1":"47.73"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"47.98","1":"47.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"47.51","1":"47.51"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"48.10","1":"48.10"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"46.20","1":"46.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"47.95","1":"47.95"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"47.75","1":"47.75"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"49.93","1":"49.93"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"48.19","1":"48.19"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"48.60","1":"48.60"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"49.76","1":"49.76"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"49.00","1":"49.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"49.04","1":"49.04"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"49.41","1":"49.41"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"48.57","1":"48.57"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"47.39","1":"47.39"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"49.37","1":"49.37"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"49.32","1":"49.32"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"49.65","1":"49.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"51.00","1":"51.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"51.00","1":"51.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"50.87","1":"50.87"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"52.22","1":"52.22"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"53.01","1":"53.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"51.16","1":"51.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"50.78","1":"50.78"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"51.89","1":"51.89"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"50.61","1":"50.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"49.90","1":"49.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"49.00","1":"49.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"49.33","1":"49.33"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"49.05","1":"49.05"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"48.01","1":"48.01"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"48.12","1":"48.12"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"50.00","1":"50.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"50.30","1":"50.30"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"50.01","1":"50.01"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"49.50","1":"49.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"49.56","1":"49.56"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"49.30","1":"49.30"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"50.20","1":"50.20"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"49.93","1":"49.93"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"49.54","1":"49.54"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"48.81","1":"48.81"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"48.97","1":"48.97"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"48.42","1":"48.42"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"48.02","1":"48.02"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"47.74","1":"47.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"47.31","1":"47.31"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"46.34","1":"46.34"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"46.29","1":"46.29"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"45.90","1":"45.90"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"45.30","1":"45.30"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"45.00","1":"45.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"45.03","1":"45.03"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"45.00","1":"45.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"43.75","1":"43.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"44.00","1":"44.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"43.88","1":"43.88"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"45.17","1":"45.17"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"45.38","1":"45.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"45.25","1":"45.25"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"44.72","1":"44.72"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"44.41","1":"44.41"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"45.73","1":"45.73"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"42.30","1":"42.30"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"39.40","1":"39.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"39.89","1":"39.89"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"40.77","1":"40.77"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"40.50","1":"40.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"39.02","1":"39.02"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"40.30","1":"40.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"40.25","1":"40.25"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"39.86","1":"39.86"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"39.75","1":"39.75"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"39.06","1":"39.06"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"38.82","1":"38.82"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"38.99","1":"38.99"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"39.35","1":"39.35"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"39.11","1":"39.11"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"39.60","1":"39.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"39.25","1":"39.25"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.30","1":"39.30"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"39.05","1":"39.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"39.21","1":"39.21"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"38.91","1":"38.91"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"39.40","1":"39.40"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"39.29","1":"39.29"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"39.50","1":"39.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"39.50","1":"39.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"39.01","1":"39.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"39.13","1":"39.13"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"38.51","1":"38.51"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"38.94","1":"38.94"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"39.19","1":"39.19"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"38.81","1":"38.81"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"38.94","1":"38.94"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"39.65","1":"39.65"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"39.00","1":"39.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.95","1":"38.95"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"38.94","1":"38.94"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"38.73","1":"38.73"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"38.80","1":"38.80"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"39.08","1":"39.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"40.93","1":"40.93"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"40.35","1":"40.35"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"40.30","1":"40.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"40.18","1":"40.18"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.74","1":"39.74"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"40.19","1":"40.19"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"40.43","1":"40.43"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"40.05","1":"40.05"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"39.79","1":"39.79"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"40.00","1":"40.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"42.69","1":"42.69"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"43.39","1":"43.39"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"42.90","1":"42.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"42.26","1":"42.26"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"43.00","1":"43.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"42.99","1":"42.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"45.40","1":"45.40"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"44.26","1":"44.26"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"45.09","1":"45.09"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"46.65","1":"46.65"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"45.96","1":"45.96"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"44.81","1":"44.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"44.25","1":"44.25"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"45.12","1":"45.12"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"44.73","1":"44.73"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"43.82","1":"43.82"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"42.70","1":"42.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"45.11","1":"45.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"44.49","1":"44.49"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"44.62","1":"44.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"44.45","1":"44.45"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"44.60","1":"44.60"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"45.46","1":"45.46"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"47.34","1":"47.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"47.14","1":"47.14"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"46.48","1":"46.48"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"46.50","1":"46.50"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"47.00","1":"47.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"44.82","1":"44.82"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"44.82","1":"44.82"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"44.18","1":"44.18"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"43.81","1":"43.81"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"43.99","1":"43.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"43.79","1":"43.79"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"45.76","1":"45.76"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"45.68","1":"45.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"45.75","1":"45.75"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"44.59","1":"44.59"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"45.01","1":"45.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"45.50","1":"45.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"45.71","1":"45.71"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"45.17","1":"45.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"45.65","1":"45.65"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"45.08","1":"45.08"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"45.08","1":"45.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"45.30","1":"45.30"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"45.70","1":"45.70"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"45.11","1":"45.11"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"44.92","1":"44.92"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"44.81","1":"44.81"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"44.99","1":"44.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"44.75","1":"44.75"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.88","1":"44.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"44.94","1":"44.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"45.00","1":"45.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"46.00","1":"46.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"46.70","1":"46.70"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"45.74","1":"45.74"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"45.74","1":"45.74"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"46.00","1":"46.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"46.00","1":"46.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"46.00","1":"46.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"45.43","1":"45.43"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"45.43","1":"45.43"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"46.81","1":"46.81"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"46.47","1":"46.47"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"48.19","1":"48.19"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"47.86","1":"47.86"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"47.86","1":"47.86"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"48.49","1":"48.49"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"49.11","1":"49.11"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"46.06","1":"46.06"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"46.15","1":"46.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"45.99","1":"45.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"45.02","1":"45.02"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"45.22","1":"45.22"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"46.01","1":"46.01"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"46.01","1":"46.01"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"45.51","1":"45.51"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"44.92","1":"44.92"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"44.66","1":"44.66"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"43.53","1":"43.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"43.49","1":"43.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"45.37","1":"45.37"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"46.51","1":"46.51"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"47.34","1":"47.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"47.00","1":"47.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"46.03","1":"46.03"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"46.49","1":"46.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"47.04","1":"47.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"46.92","1":"46.92"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"46.09","1":"46.09"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"45.02","1":"45.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"44.98","1":"44.98"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"47.39","1":"47.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"46.55","1":"46.55"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"47.00","1":"47.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"47.07","1":"47.07"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"45.09","1":"45.09"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"44.07","1":"44.07"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"44.03","1":"44.03"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"43.99","1":"43.99"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"43.70","1":"43.70"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"44.52","1":"44.52"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"45.13","1":"45.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"45.99","1":"45.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"46.05","1":"46.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"47.62","1":"47.62"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"48.79","1":"48.79"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"49.50","1":"49.50"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"50.77","1":"50.77"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"49.66","1":"49.66"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"49.16","1":"49.16"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"49.00","1":"49.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"48.52","1":"48.52"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"51.67","1":"51.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"56.84","1":"56.84"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"62.52","1":"62.52"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"65.14","1":"65.14"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"67.54","1":"67.54"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"67.63","1":"67.63"}]}