{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"33.61","1":"33.61"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"33.53","1":"33.53"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"33.57","1":"33.57"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"33.05","1":"33.05"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"31.62","1":"31.62"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"31.12","1":"31.12"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"31.74","1":"31.74"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"31.09","1":"31.09"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"31.35","1":"31.35"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"31.99","1":"31.99"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"31.99","1":"31.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"31.81","1":"31.81"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"31.48","1":"31.48"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"30.95","1":"30.95"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"31.22","1":"31.22"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"30.73","1":"30.73"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"30.60","1":"30.60"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"30.80","1":"30.80"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"30.72","1":"30.72"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"30.82","1":"30.82"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"31.53","1":"31.53"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"31.48","1":"31.48"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"31.78","1":"31.78"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"30.99","1":"30.99"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"30.03","1":"30.03"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"30.03","1":"30.03"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"29.10","1":"29.10"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"30.08","1":"30.08"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"29.71","1":"29.71"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"29.98","1":"29.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"29.72","1":"29.72"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"29.72","1":"29.72"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"29.71","1":"29.71"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"29.43","1":"29.43"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"29.48","1":"29.48"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"29.53","1":"29.53"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"29.27","1":"29.27"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"29.07","1":"29.07"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"29.12","1":"29.12"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"29.07","1":"29.07"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"28.97","1":"28.97"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"28.79","1":"28.79"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"27.25","1":"27.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"27.73","1":"27.73"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"27.58","1":"27.58"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"27.32","1":"27.32"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"26.52","1":"26.52"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"26.64","1":"26.64"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"26.65","1":"26.65"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"25.65","1":"25.65"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"27.15","1":"27.15"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"26.39","1":"26.39"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"26.38","1":"26.38"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"26.42","1":"26.42"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"26.78","1":"26.78"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"25.52","1":"25.52"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"25.18","1":"25.18"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"24.98","1":"24.98"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"23.92","1":"23.92"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"23.23","1":"23.23"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"23.72","1":"23.72"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"23.24","1":"23.24"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"22.92","1":"22.92"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"23.33","1":"23.33"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"22.82","1":"22.82"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.12","1":"22.12"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"21.82","1":"21.82"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.61","1":"21.61"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.60","1":"20.60"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"20.30","1":"20.30"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"18.59","1":"18.59"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"17.26","1":"17.26"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"16.26","1":"16.26"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"16.81","1":"16.81"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"15.55","1":"15.55"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"15.00","1":"15.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.56","1":"15.56"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"16.72","1":"16.72"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"17.95","1":"17.95"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"19.29","1":"19.29"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"20.07","1":"20.07"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.48","1":"21.48"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"22.07","1":"22.07"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"20.42","1":"20.42"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"20.48","1":"20.48"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.28","1":"21.28"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"21.62","1":"21.62"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.21","1":"21.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.10","1":"20.10"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"20.29","1":"20.29"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"20.40","1":"20.40"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.30","1":"20.30"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.81","1":"21.81"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.08","1":"21.08"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.26","1":"20.26"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"21.60","1":"21.60"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.22","1":"23.22"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"23.21","1":"23.21"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"22.35","1":"22.35"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"22.20","1":"22.20"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"22.41","1":"22.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"23.04","1":"23.04"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"22.52","1":"22.52"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"22.41","1":"22.41"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"22.53","1":"22.53"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.87","1":"21.87"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.67","1":"21.67"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"21.77","1":"21.77"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.31","1":"22.31"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.38","1":"22.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"22.32","1":"22.32"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.13","1":"22.13"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"22.09","1":"22.09"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.54","1":"22.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"22.80","1":"22.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.93","1":"22.93"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.53","1":"23.53"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.54","1":"23.54"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.74","1":"23.74"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.89","1":"23.89"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.80","1":"23.80"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.86","1":"23.86"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.59","1":"23.59"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"21.92","1":"21.92"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"21.74","1":"21.74"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"21.43","1":"21.43"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"21.11","1":"21.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.03","1":"20.03"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.13","1":"20.13"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.00","1":"20.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"19.97","1":"19.97"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"19.90","1":"19.90"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"19.92","1":"19.92"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"19.91","1":"19.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"19.76","1":"19.76"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"19.83","1":"19.83"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"19.99","1":"19.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"20.15","1":"20.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"20.33","1":"20.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"20.36","1":"20.36"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"20.25","1":"20.25"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"20.93","1":"20.93"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"20.79","1":"20.79"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"20.68","1":"20.68"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.15","1":"21.15"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"21.09","1":"21.09"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"20.97","1":"20.97"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"21.14","1":"21.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"20.95","1":"20.95"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.78","1":"20.78"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"22.28","1":"22.28"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"23.95","1":"23.95"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"23.95","1":"23.95"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"23.52","1":"23.52"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.07","1":"23.07"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"22.85","1":"22.85"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"24.32","1":"24.32"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"24.57","1":"24.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"24.61","1":"24.61"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"24.32","1":"24.32"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"24.51","1":"24.51"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"24.50","1":"24.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.47","1":"24.47"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"25.85","1":"25.85"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"27.78","1":"27.78"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"28.41","1":"28.41"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.39","1":"28.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"27.48","1":"27.48"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"26.71","1":"26.71"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.55","1":"26.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"27.87","1":"27.87"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"27.66","1":"27.66"},{"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":"28.06","1":"28.06"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"29.89","1":"29.89"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"29.42","1":"29.42"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"29.33","1":"29.33"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"29.72","1":"29.72"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"31.37","1":"31.37"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"31.27","1":"31.27"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.23","1":"31.23"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"30.93","1":"30.93"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"31.48","1":"31.48"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"31.25","1":"31.25"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"30.64","1":"30.64"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"30.76","1":"30.76"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"30.55","1":"30.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"30.95","1":"30.95"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.56","1":"30.56"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"29.72","1":"29.72"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"29.97","1":"29.97"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.10","1":"28.10"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.43","1":"27.43"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"26.25","1":"26.25"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"26.79","1":"26.79"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"26.51","1":"26.51"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"27.55","1":"27.55"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.50","1":"26.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.01","1":"27.01"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"26.36","1":"26.36"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.25","1":"26.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.66","1":"25.66"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"23.89","1":"23.89"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"24.20","1":"24.20"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"25.43","1":"25.43"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"26.92","1":"26.92"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.15","1":"27.15"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"26.28","1":"26.28"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"26.25","1":"26.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.84","1":"26.84"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.55","1":"27.55"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"27.55","1":"27.55"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"27.75","1":"27.75"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"28.33","1":"28.33"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"28.56","1":"28.56"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"27.63","1":"27.63"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"28.63","1":"28.63"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"28.68","1":"28.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"28.28","1":"28.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"29.25","1":"29.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"28.14","1":"28.14"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"27.39","1":"27.39"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"28.46","1":"28.46"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"28.83","1":"28.83"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.03","1":"29.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.90","1":"28.90"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"28.96","1":"28.96"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"28.67","1":"28.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"28.43","1":"28.43"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"27.86","1":"27.86"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"27.94","1":"27.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"28.18","1":"28.18"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"28.03","1":"28.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"28.22","1":"28.22"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"27.83","1":"27.83"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"27.52","1":"27.52"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"27.49","1":"27.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"27.80","1":"27.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"28.48","1":"28.48"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"28.28","1":"28.28"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"28.00","1":"28.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"28.78","1":"28.78"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"29.05","1":"29.05"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"28.46","1":"28.46"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"28.88","1":"28.88"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"28.73","1":"28.73"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"28.70","1":"28.70"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.83","1":"28.83"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"28.72","1":"28.72"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"27.25","1":"27.25"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"27.92","1":"27.92"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"27.42","1":"27.42"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"26.62","1":"26.62"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.85","1":"26.85"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.96","1":"26.96"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"26.85","1":"26.85"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.54","1":"26.54"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"26.37","1":"26.37"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"26.82","1":"26.82"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.80","1":"26.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"26.66","1":"26.66"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"26.78","1":"26.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"27.20","1":"27.20"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"29.24","1":"29.24"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"31.43","1":"31.43"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"33.78","1":"33.78"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.34","1":"34.34"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"35.95","1":"35.95"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"35.48","1":"35.48"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"37.94","1":"37.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"37.47","1":"37.47"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.64","1":"36.64"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"38.80","1":"38.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"39.42","1":"39.42"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.04","1":"40.04"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"40.56","1":"40.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"41.01","1":"41.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"41.37","1":"41.37"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"40.96","1":"40.96"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"41.05","1":"41.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"41.33","1":"41.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"41.23","1":"41.23"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"41.73","1":"41.73"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"41.80","1":"41.80"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"42.93","1":"42.93"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"43.21","1":"43.21"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"43.57","1":"43.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"43.06","1":"43.06"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"43.30","1":"43.30"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"44.66","1":"44.66"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"44.27","1":"44.27"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"42.06","1":"42.06"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"40.10","1":"40.10"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.90","1":"39.90"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"40.37","1":"40.37"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.06","1":"40.06"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"39.58","1":"39.58"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"38.49","1":"38.49"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"37.91","1":"37.91"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"36.91","1":"36.91"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"36.04","1":"36.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"37.38","1":"37.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"37.58","1":"37.58"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.22","1":"37.22"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"39.21","1":"39.21"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"39.93","1":"39.93"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"38.66","1":"38.66"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"41.54","1":"41.54"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"40.26","1":"40.26"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"40.75","1":"40.75"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"39.82","1":"39.82"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"37.76","1":"37.76"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"38.99","1":"38.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"41.21","1":"41.21"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"42.29","1":"42.29"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"41.78","1":"41.78"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"40.58","1":"40.58"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"42.01","1":"42.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.31","1":"42.31"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"42.26","1":"42.26"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"43.44","1":"43.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"42.49","1":"42.49"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"40.79","1":"40.79"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"40.24","1":"40.24"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.74","1":"39.74"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"39.29","1":"39.29"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.79","1":"38.79"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"39.22","1":"39.22"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"40.46","1":"40.46"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"40.30","1":"40.30"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"40.31","1":"40.31"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.03","1":"41.03"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"40.13","1":"40.13"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"40.16","1":"40.16"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"40.12","1":"40.12"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"39.83","1":"39.83"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"39.86","1":"39.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"39.32","1":"39.32"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"40.01","1":"40.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"39.57","1":"39.57"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"38.60","1":"38.60"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"38.28","1":"38.28"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"38.71","1":"38.71"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"38.98","1":"38.98"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"39.55","1":"39.55"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"38.54","1":"38.54"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"37.99","1":"37.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"38.02","1":"38.02"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"39.20","1":"39.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"40.55","1":"40.55"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.21","1":"40.21"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.27","1":"40.27"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"39.08","1":"39.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.99","1":"38.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"39.64","1":"39.64"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"39.79","1":"39.79"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.38","1":"39.38"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"39.92","1":"39.92"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.24","1":"39.24"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"39.58","1":"39.58"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"40.70","1":"40.70"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"41.13","1":"41.13"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"42.57","1":"42.57"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"43.77","1":"43.77"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"43.97","1":"43.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"46.66","1":"46.66"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"44.82","1":"44.82"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"44.58","1":"44.58"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"44.52","1":"44.52"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"43.75","1":"43.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"43.58","1":"43.58"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"43.56","1":"43.56"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"43.05","1":"43.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"43.29","1":"43.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"43.24","1":"43.24"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"43.32","1":"43.32"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"43.91","1":"43.91"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"44.20","1":"44.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"44.49","1":"44.49"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"44.35","1":"44.35"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"45.35","1":"45.35"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"45.85","1":"45.85"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"46.03","1":"46.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"45.66","1":"45.66"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"45.07","1":"45.07"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"45.56","1":"45.56"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"41.10","1":"41.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"40.81","1":"40.81"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"39.43","1":"39.43"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"39.88","1":"39.88"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"40.07","1":"40.07"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"40.34","1":"40.34"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"39.92","1":"39.92"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"39.79","1":"39.79"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"38.96","1":"38.96"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.93","1":"38.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"38.91","1":"38.91"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.03","1":"39.03"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"39.46","1":"39.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"39.77","1":"39.77"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"40.26","1":"40.26"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"40.14","1":"40.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"39.87","1":"39.87"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"39.47","1":"39.47"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.35","1":"39.35"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"39.33","1":"39.33"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"39.25","1":"39.25"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"38.41","1":"38.41"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"39.82","1":"39.82"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"40.15","1":"40.15"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"39.86","1":"39.86"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"39.70","1":"39.70"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"39.42","1":"39.42"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"38.95","1":"38.95"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"39.20","1":"39.20"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"39.20","1":"39.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"39.00","1":"39.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"38.96","1":"38.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"38.92","1":"38.92"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"38.80","1":"38.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"38.79","1":"38.79"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"38.80","1":"38.80"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"38.68","1":"38.68"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"38.40","1":"38.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"38.26","1":"38.26"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"38.31","1":"38.31"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.25","1":"38.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"38.08","1":"38.08"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"38.02","1":"38.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"37.87","1":"37.87"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"37.98","1":"37.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"37.55","1":"37.55"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.01","1":"37.01"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"36.40","1":"36.40"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"35.82","1":"35.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"35.02","1":"35.02"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"35.13","1":"35.13"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"34.99","1":"34.99"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"35.42","1":"35.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"35.23","1":"35.23"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.88","1":"34.88"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.58","1":"34.58"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"27.60","1":"27.60"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"28.68","1":"28.68"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"28.95","1":"28.95"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"28.40","1":"28.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"28.22","1":"28.22"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"27.16","1":"27.16"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"26.70","1":"26.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"27.02","1":"27.02"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"27.34","1":"27.34"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"27.65","1":"27.65"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.87","1":"27.87"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"28.70","1":"28.70"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"28.40","1":"28.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"28.49","1":"28.49"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"28.56","1":"28.56"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"28.60","1":"28.60"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"28.62","1":"28.62"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"28.41","1":"28.41"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"28.61","1":"28.61"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"28.59","1":"28.59"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"28.46","1":"28.46"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"28.40","1":"28.40"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"30.44","1":"30.44"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"30.95","1":"30.95"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"31.27","1":"31.27"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"31.10","1":"31.10"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"30.79","1":"30.79"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"30.30","1":"30.30"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"31.14","1":"31.14"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"30.90","1":"30.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"31.28","1":"31.28"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"32.31","1":"32.31"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"33.04","1":"33.04"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"33.20","1":"33.20"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"31.40","1":"31.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"31.42","1":"31.42"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"31.02","1":"31.02"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"31.32","1":"31.32"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.40","1":"31.40"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"31.08","1":"31.08"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"30.95","1":"30.95"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"30.56","1":"30.56"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.80","1":"30.80"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"31.69","1":"31.69"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.29","1":"31.29"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"31.35","1":"31.35"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"31.80","1":"31.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.69","1":"31.69"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"31.64","1":"31.64"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"31.29","1":"31.29"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"31.31","1":"31.31"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"31.28","1":"31.28"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"32.43","1":"32.43"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"32.10","1":"32.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"32.58","1":"32.58"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"32.13","1":"32.13"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"32.42","1":"32.42"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"32.69","1":"32.69"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"32.85","1":"32.85"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"32.98","1":"32.98"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"33.09","1":"33.09"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"33.32","1":"33.32"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"32.80","1":"32.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"32.89","1":"32.89"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.66","1":"33.66"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"35.73","1":"35.73"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"35.35","1":"35.35"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.72","1":"34.72"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.35","1":"34.35"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.76","1":"34.76"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"35.30","1":"35.30"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"35.80","1":"35.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"36.06","1":"36.06"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.78","1":"35.78"},{"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":"35.26","1":"35.26"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"31.25","1":"31.25"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"30.93","1":"30.93"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"31.48","1":"31.48"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.45","1":"31.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.39","1":"31.39"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"31.42","1":"31.42"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.24","1":"31.24"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"30.89","1":"30.89"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"31.19","1":"31.19"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.17","1":"29.17"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"29.42","1":"29.42"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"28.37","1":"28.37"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"28.69","1":"28.69"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"29.05","1":"29.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"29.69","1":"29.69"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"29.35","1":"29.35"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"29.00","1":"29.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"28.89","1":"28.89"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"28.13","1":"28.13"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"27.45","1":"27.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"27.83","1":"27.83"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"27.56","1":"27.56"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"27.20","1":"27.20"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"27.60","1":"27.60"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"27.85","1":"27.85"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"27.70","1":"27.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"27.50","1":"27.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"27.73","1":"27.73"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"28.03","1":"28.03"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"28.14","1":"28.14"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"29.19","1":"29.19"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.28","1":"31.28"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"30.62","1":"30.62"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"29.95","1":"29.95"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"29.95","1":"29.95"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"30.09","1":"30.09"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"29.97","1":"29.97"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"29.91","1":"29.91"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"31.17","1":"31.17"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"31.08","1":"31.08"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"31.04","1":"31.04"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"31.26","1":"31.26"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"31.39","1":"31.39"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"31.25","1":"31.25"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"31.54","1":"31.54"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"30.98","1":"30.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"30.70","1":"30.70"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"28.90","1":"28.90"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"29.04","1":"29.04"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"28.80","1":"28.80"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"28.50","1":"28.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.44","1":"28.44"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"28.12","1":"28.12"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"27.52","1":"27.52"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"27.55","1":"27.55"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.46","1":"27.46"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"27.19","1":"27.19"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"27.30","1":"27.30"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"27.11","1":"27.11"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"27.40","1":"27.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"27.35","1":"27.35"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"27.31","1":"27.31"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.10","1":"27.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"26.92","1":"26.92"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"27.00","1":"27.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"27.30","1":"27.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.51","1":"27.51"},{"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":"27.49","1":"27.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.95","1":"26.95"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"26.85","1":"26.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"26.25","1":"26.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"26.65","1":"26.65"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"26.59","1":"26.59"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"26.95","1":"26.95"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"27.25","1":"27.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"26.98","1":"26.98"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"27.45","1":"27.45"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"27.89","1":"27.89"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"28.93","1":"28.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"29.11","1":"29.11"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"30.21","1":"30.21"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"28.94","1":"28.94"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"29.34","1":"29.34"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"29.18","1":"29.18"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"27.93","1":"27.93"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"27.53","1":"27.53"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"27.80","1":"27.80"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"27.66","1":"27.66"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"27.53","1":"27.53"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"27.36","1":"27.36"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"27.94","1":"27.94"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"28.08","1":"28.08"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"27.88","1":"27.88"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"27.50","1":"27.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"27.48","1":"27.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"26.84","1":"26.84"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"27.10","1":"27.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"26.91","1":"26.91"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"26.81","1":"26.81"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.69","1":"26.69"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"26.67","1":"26.67"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"26.57","1":"26.57"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"27.21","1":"27.21"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.02","1":"27.02"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.70","1":"27.70"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"28.45","1":"28.45"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"28.40","1":"28.40"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"29.35","1":"29.35"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"30.43","1":"30.43"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"31.38","1":"31.38"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"31.60","1":"31.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"31.37","1":"31.37"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"31.32","1":"31.32"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"31.11","1":"31.11"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"31.70","1":"31.70"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"31.24","1":"31.24"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.10","1":"31.10"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"30.69","1":"30.69"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"30.70","1":"30.70"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"30.30","1":"30.30"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"30.33","1":"30.33"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"30.77","1":"30.77"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"30.45","1":"30.45"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"30.61","1":"30.61"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"30.74","1":"30.74"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"30.95","1":"30.95"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"31.39","1":"31.39"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"31.60","1":"31.60"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"32.81","1":"32.81"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"32.18","1":"32.18"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"31.45","1":"31.45"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"31.20","1":"31.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"30.58","1":"30.58"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"30.49","1":"30.49"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"30.47","1":"30.47"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"30.07","1":"30.07"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"30.70","1":"30.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"30.35","1":"30.35"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"30.25","1":"30.25"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"29.54","1":"29.54"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"30.44","1":"30.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"30.14","1":"30.14"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"30.24","1":"30.24"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"30.49","1":"30.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.38","1":"31.38"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"31.29","1":"31.29"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"31.45","1":"31.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"31.25","1":"31.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"31.30","1":"31.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"31.64","1":"31.64"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"31.65","1":"31.65"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"31.26","1":"31.26"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"27.64","1":"27.64"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"27.60","1":"27.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"27.77","1":"27.77"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"27.90","1":"27.90"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"26.61","1":"26.61"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"26.58","1":"26.58"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"26.01","1":"26.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"26.11","1":"26.11"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"26.85","1":"26.85"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"27.33","1":"27.33"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"26.89","1":"26.89"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.76","1":"26.76"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"27.14","1":"27.14"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"27.31","1":"27.31"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"28.01","1":"28.01"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.85","1":"27.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.97","1":"27.97"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"28.15","1":"28.15"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"28.16","1":"28.16"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"28.04","1":"28.04"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.92","1":"27.92"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"27.85","1":"27.85"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.92","1":"27.92"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.83","1":"27.83"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.49","1":"27.49"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"27.61","1":"27.61"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"28.09","1":"28.09"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"27.74","1":"27.74"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"27.13","1":"27.13"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"27.20","1":"27.20"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"27.45","1":"27.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"27.30","1":"27.30"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"27.25","1":"27.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"27.15","1":"27.15"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"27.11","1":"27.11"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"27.15","1":"27.15"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"26.75","1":"26.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"27.93","1":"27.93"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"27.66","1":"27.66"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"26.83","1":"26.83"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"26.70","1":"26.70"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"26.70","1":"26.70"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"26.91","1":"26.91"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"27.10","1":"27.10"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"27.19","1":"27.19"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"26.35","1":"26.35"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"26.56","1":"26.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"26.65","1":"26.65"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"27.04","1":"27.04"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"27.09","1":"27.09"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"27.02","1":"27.02"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.10","1":"27.10"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.23","1":"27.23"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"27.12","1":"27.12"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"27.25","1":"27.25"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"27.30","1":"27.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"27.16","1":"27.16"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"26.95","1":"26.95"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"26.57","1":"26.57"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"26.77","1":"26.77"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"26.78","1":"26.78"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"26.88","1":"26.88"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"26.90","1":"26.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"26.94","1":"26.94"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"26.95","1":"26.95"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"27.51","1":"27.51"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"27.81","1":"27.81"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.58","1":"27.58"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"27.81","1":"27.81"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.84","1":"27.84"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"27.75","1":"27.75"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"27.76","1":"27.76"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"28.00","1":"28.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"28.05","1":"28.05"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"28.04","1":"28.04"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"28.03","1":"28.03"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"27.75","1":"27.75"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"28.47","1":"28.47"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"28.75","1":"28.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"28.59","1":"28.59"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"28.37","1":"28.37"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"28.34","1":"28.34"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"27.96","1":"27.96"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"27.94","1":"27.94"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"28.30","1":"28.30"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"28.91","1":"28.91"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"28.69","1":"28.69"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"28.87","1":"28.87"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"28.59","1":"28.59"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"28.89","1":"28.89"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"28.84","1":"28.84"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"29.19","1":"29.19"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"28.98","1":"28.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"25.78","1":"25.78"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"25.48","1":"25.48"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"25.33","1":"25.33"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.40","1":"25.40"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"25.50","1":"25.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"25.46","1":"25.46"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"25.39","1":"25.39"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"25.40","1":"25.40"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"25.34","1":"25.34"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"25.24","1":"25.24"},{"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":"24.38","1":"24.38"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"24.16","1":"24.16"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"24.15","1":"24.15"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"24.12","1":"24.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"24.05","1":"24.05"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"24.16","1":"24.16"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"24.10","1":"24.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"24.03","1":"24.03"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"24.02","1":"24.02"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"24.23","1":"24.23"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"24.28","1":"24.28"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"24.29","1":"24.29"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"24.20","1":"24.20"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"24.20","1":"24.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"24.35","1":"24.35"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"24.68","1":"24.68"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"25.15","1":"25.15"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.28","1":"25.28"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"25.30","1":"25.30"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"24.25","1":"24.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"24.08","1":"24.08"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"24.20","1":"24.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"24.04","1":"24.04"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"23.92","1":"23.92"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"23.78","1":"23.78"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"23.61","1":"23.61"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"23.19","1":"23.19"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"23.01","1":"23.01"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"23.09","1":"23.09"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"23.08","1":"23.08"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"22.85","1":"22.85"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"22.92","1":"22.92"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"22.92","1":"22.92"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"22.81","1":"22.81"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"22.70","1":"22.70"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"22.65","1":"22.65"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"22.71","1":"22.71"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"22.58","1":"22.58"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"22.19","1":"22.19"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"22.10","1":"22.10"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.92","1":"21.92"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"22.00","1":"22.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"22.04","1":"22.04"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"22.05","1":"22.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"22.12","1":"22.12"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"22.25","1":"22.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"22.87","1":"22.87"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"22.61","1":"22.61"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"22.58","1":"22.58"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.19","1":"22.19"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.91","1":"21.91"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"21.97","1":"21.97"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"21.85","1":"21.85"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.30","1":"21.30"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.94","1":"20.94"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"20.27","1":"20.27"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.56","1":"20.56"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.23","1":"20.23"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"22.15","1":"22.15"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"20.95","1":"20.95"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"22.52","1":"22.52"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"23.56","1":"23.56"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"23.14","1":"23.14"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"23.25","1":"23.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"23.36","1":"23.36"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"23.85","1":"23.85"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"23.37","1":"23.37"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"23.87","1":"23.87"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"24.02","1":"24.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.96","1":"23.96"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.64","1":"23.64"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"23.48","1":"23.48"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"23.58","1":"23.58"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"23.46","1":"23.46"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"23.52","1":"23.52"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"23.60","1":"23.60"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"23.70","1":"23.70"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"23.84","1":"23.84"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"24.10","1":"24.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"23.99","1":"23.99"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"24.45","1":"24.45"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"25.47","1":"25.47"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"25.57","1":"25.57"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"24.87","1":"24.87"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"26.13","1":"26.13"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"25.32","1":"25.32"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"25.24","1":"25.24"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"25.03","1":"25.03"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"24.61","1":"24.61"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"24.59","1":"24.59"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"24.93","1":"24.93"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"24.37","1":"24.37"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"24.02","1":"24.02"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.96","1":"23.96"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"24.00","1":"24.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"23.92","1":"23.92"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"25.05","1":"25.05"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"25.43","1":"25.43"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"23.69","1":"23.69"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.55","1":"23.55"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"23.92","1":"23.92"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"24.01","1":"24.01"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"23.82","1":"23.82"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"25.61","1":"25.61"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"25.97","1":"25.97"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"25.89","1":"25.89"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"25.85","1":"25.85"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"25.46","1":"25.46"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"25.59","1":"25.59"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"25.60","1":"25.60"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"26.02","1":"26.02"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"26.11","1":"26.11"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"26.18","1":"26.18"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"26.46","1":"26.46"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"26.64","1":"26.64"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"26.78","1":"26.78"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"26.97","1":"26.97"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"26.68","1":"26.68"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"26.78","1":"26.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"26.68","1":"26.68"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"27.01","1":"27.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"27.22","1":"27.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"27.06","1":"27.06"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"26.91","1":"26.91"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"26.98","1":"26.98"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"26.96","1":"26.96"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"27.10","1":"27.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.32","1":"27.32"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"27.48","1":"27.48"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"27.00","1":"27.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"22.90","1":"22.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"22.68","1":"22.68"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"22.78","1":"22.78"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"22.96","1":"22.96"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"22.97","1":"22.97"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"22.68","1":"22.68"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"22.41","1":"22.41"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"22.36","1":"22.36"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"21.95","1":"21.95"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"22.52","1":"22.52"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"23.00","1":"23.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"23.09","1":"23.09"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"23.23","1":"23.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"23.42","1":"23.42"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"23.59","1":"23.59"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"23.97","1":"23.97"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"24.98","1":"24.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"26.47","1":"26.47"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.07","1":"27.07"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"27.45","1":"27.45"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"28.40","1":"28.40"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.52","1":"28.52"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"28.12","1":"28.12"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"27.75","1":"27.75"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"27.78","1":"27.78"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.84","1":"27.84"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"28.32","1":"28.32"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"28.77","1":"28.77"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"29.11","1":"29.11"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"28.81","1":"28.81"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"28.76","1":"28.76"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"28.55","1":"28.55"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"29.00","1":"29.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"29.15","1":"29.15"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"29.63","1":"29.63"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"29.65","1":"29.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"29.95","1":"29.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"31.55","1":"31.55"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"31.99","1":"31.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"31.85","1":"31.85"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"30.46","1":"30.46"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"30.86","1":"30.86"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"31.70","1":"31.70"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"30.66","1":"30.66"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"28.68","1":"28.68"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"29.28","1":"29.28"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"29.18","1":"29.18"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"28.83","1":"28.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"27.52","1":"27.52"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"27.65","1":"27.65"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"28.40","1":"28.40"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"28.43","1":"28.43"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"30.47","1":"30.47"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"29.94","1":"29.94"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"29.77","1":"29.77"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"29.29","1":"29.29"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"29.27","1":"29.27"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"29.47","1":"29.47"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"29.40","1":"29.40"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"29.76","1":"29.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"29.97","1":"29.97"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"29.90","1":"29.90"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"29.50","1":"29.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"29.51","1":"29.51"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"30.24","1":"30.24"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"30.21","1":"30.21"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"29.98","1":"29.98"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"29.66","1":"29.66"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"29.71","1":"29.71"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"29.60","1":"29.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"29.27","1":"29.27"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"29.39","1":"29.39"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"29.29","1":"29.29"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"29.91","1":"29.91"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"29.84","1":"29.84"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"29.75","1":"29.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"29.46","1":"29.46"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"28.45","1":"28.45"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"27.64","1":"27.64"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"28.54","1":"28.54"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"28.58","1":"28.58"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"28.35","1":"28.35"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"27.86","1":"27.86"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"28.20","1":"28.20"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"28.49","1":"28.49"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"28.80","1":"28.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"29.14","1":"29.14"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"29.10","1":"29.10"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"31.28","1":"31.28"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.49","1":"31.49"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.45","1":"31.45"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"31.77","1":"31.77"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"31.82","1":"31.82"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"32.01","1":"32.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"31.93","1":"31.93"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"27.78","1":"27.78"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"27.40","1":"27.40"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"27.02","1":"27.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"27.16","1":"27.16"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.27","1":"27.27"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"27.18","1":"27.18"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.17","1":"27.17"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.11","1":"27.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"27.10","1":"27.10"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"26.96","1":"26.96"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"26.97","1":"26.97"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"26.79","1":"26.79"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"27.26","1":"27.26"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"27.17","1":"27.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"27.19","1":"27.19"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"27.23","1":"27.23"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.23","1":"27.23"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"27.38","1":"27.38"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"27.44","1":"27.44"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"27.41","1":"27.41"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"27.91","1":"27.91"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"29.15","1":"29.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"28.59","1":"28.59"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.50","1":"28.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"28.70","1":"28.70"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"28.15","1":"28.15"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"27.76","1":"27.76"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"27.24","1":"27.24"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"27.17","1":"27.17"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"27.01","1":"27.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"27.03","1":"27.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"26.84","1":"26.84"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"27.44","1":"27.44"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"27.47","1":"27.47"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"28.44","1":"28.44"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"30.57","1":"30.57"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.86","1":"32.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.16","1":"33.16"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"33.32","1":"33.32"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"32.90","1":"32.90"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"32.68","1":"32.68"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"32.60","1":"32.60"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"32.07","1":"32.07"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"32.00","1":"32.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"32.10","1":"32.10"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"32.13","1":"32.13"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"31.85","1":"31.85"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"32.40","1":"32.40"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"32.57","1":"32.57"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"32.82","1":"32.82"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"32.54","1":"32.54"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.05","1":"32.05"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"32.98","1":"32.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"32.94","1":"32.94"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"32.05","1":"32.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"31.48","1":"31.48"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"31.52","1":"31.52"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"31.55","1":"31.55"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"31.51","1":"31.51"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"31.33","1":"31.33"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"31.07","1":"31.07"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"31.07","1":"31.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"31.57","1":"31.57"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"32.58","1":"32.58"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.51","1":"32.51"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"32.47","1":"32.47"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.75","1":"32.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"32.66","1":"32.66"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"32.35","1":"32.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"33.11","1":"33.11"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"33.03","1":"33.03"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"33.20","1":"33.20"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"33.40","1":"33.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"33.80","1":"33.80"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"34.06","1":"34.06"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"34.17","1":"34.17"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"34.11","1":"34.11"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"34.34","1":"34.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"34.31","1":"34.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"33.99","1":"33.99"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"33.55","1":"33.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"32.92","1":"32.92"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"32.44","1":"32.44"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.58","1":"30.58"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"30.40","1":"30.40"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"31.76","1":"31.76"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"31.33","1":"31.33"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"31.20","1":"31.20"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"31.47","1":"31.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"32.10","1":"32.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"32.02","1":"32.02"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"32.20","1":"32.20"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"32.73","1":"32.73"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"32.30","1":"32.30"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"31.07","1":"31.07"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"30.46","1":"30.46"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"30.08","1":"30.08"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"29.13","1":"29.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"28.13","1":"28.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"29.15","1":"29.15"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"29.19","1":"29.19"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"30.49","1":"30.49"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.74","1":"30.74"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"31.11","1":"31.11"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"31.55","1":"31.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"31.51","1":"31.51"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"31.16","1":"31.16"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"31.34","1":"31.34"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"31.71","1":"31.71"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"32.32","1":"32.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"32.03","1":"32.03"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"31.54","1":"31.54"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"31.67","1":"31.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"31.62","1":"31.62"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"31.55","1":"31.55"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"31.81","1":"31.81"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.71","1":"31.71"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"31.72","1":"31.72"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"31.82","1":"31.82"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"31.74","1":"31.74"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"31.88","1":"31.88"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"31.86","1":"31.86"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"31.26","1":"31.26"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"30.67","1":"30.67"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"30.65","1":"30.65"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"30.46","1":"30.46"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.03","1":"30.03"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"29.44","1":"29.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"29.18","1":"29.18"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"28.74","1":"28.74"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"28.54","1":"28.54"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.40","1":"28.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"28.95","1":"28.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"28.40","1":"28.40"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"29.38","1":"29.38"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"29.47","1":"29.47"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"29.08","1":"29.08"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"29.05","1":"29.05"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"30.07","1":"30.07"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"26.30","1":"26.30"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"26.28","1":"26.28"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"26.39","1":"26.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"26.12","1":"26.12"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"25.61","1":"25.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"26.10","1":"26.10"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"27.54","1":"27.54"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"27.39","1":"27.39"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"27.60","1":"27.60"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"29.37","1":"29.37"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.48","1":"29.48"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.01","1":"29.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.18","1":"29.18"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"29.19","1":"29.19"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"29.22","1":"29.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"29.96","1":"29.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"29.86","1":"29.86"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"29.74","1":"29.74"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"29.27","1":"29.27"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"29.37","1":"29.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"29.28","1":"29.28"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.59","1":"29.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"30.21","1":"30.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.74","1":"32.74"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.63","1":"33.63"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"34.71","1":"34.71"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"33.81","1":"33.81"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"32.85","1":"32.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.85","1":"33.85"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"34.30","1":"34.30"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"36.34","1":"36.34"}]}