{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"27.09","1":"27.09"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"28.44","1":"28.44"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"28.00","1":"28.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"28.00","1":"28.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"28.10","1":"28.10"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"29.50","1":"29.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"29.46","1":"29.46"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"29.27","1":"29.27"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"28.50","1":"28.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"28.49","1":"28.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"28.00","1":"28.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"27.86","1":"27.86"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"27.27","1":"27.27"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"26.62","1":"26.62"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"26.31","1":"26.31"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"25.99","1":"25.99"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"25.50","1":"25.50"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"25.35","1":"25.35"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"25.68","1":"25.68"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"25.73","1":"25.73"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"26.25","1":"26.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"26.37","1":"26.37"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.95","1":"26.95"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"25.90","1":"25.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"25.20","1":"25.20"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"25.28","1":"25.28"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"25.69","1":"25.69"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"25.64","1":"25.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"25.69","1":"25.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"25.61","1":"25.61"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"25.65","1":"25.65"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"25.49","1":"25.49"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"25.51","1":"25.51"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"25.49","1":"25.49"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"25.25","1":"25.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"25.64","1":"25.64"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"25.65","1":"25.65"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"25.75","1":"25.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"25.89","1":"25.89"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.52","1":"25.52"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.64","1":"25.64"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.25","1":"25.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.20","1":"25.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"24.73","1":"24.73"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"24.60","1":"24.60"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"24.27","1":"24.27"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"24.91","1":"24.91"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"24.49","1":"24.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"24.50","1":"24.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"25.14","1":"25.14"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"26.01","1":"26.01"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"26.06","1":"26.06"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"26.41","1":"26.41"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"26.00","1":"26.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"25.99","1":"25.99"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"25.80","1":"25.80"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"25.66","1":"25.66"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"25.97","1":"25.97"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"26.30","1":"26.30"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"26.50","1":"26.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"26.30","1":"26.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"26.14","1":"26.14"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"25.90","1":"25.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"25.90","1":"25.90"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"25.36","1":"25.36"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"24.70","1":"24.70"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"24.90","1":"24.90"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"24.05","1":"24.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"24.27","1":"24.27"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"22.54","1":"22.54"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"22.72","1":"22.72"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"23.48","1":"23.48"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"21.72","1":"21.72"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"20.22","1":"20.22"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.40","1":"21.40"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"21.72","1":"21.72"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.01","1":"21.01"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"21.00","1":"21.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"20.99","1":"20.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.69","1":"21.69"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"20.35","1":"20.35"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"19.74","1":"19.74"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"19.44","1":"19.44"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"19.50","1":"19.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"19.93","1":"19.93"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"20.05","1":"20.05"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"20.09","1":"20.09"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"20.19","1":"20.19"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.15","1":"20.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.41","1":"20.41"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"20.95","1":"20.95"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"21.40","1":"21.40"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"20.98","1":"20.98"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"21.14","1":"21.14"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"21.30","1":"21.30"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.98","1":"20.98"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"21.18","1":"21.18"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"21.13","1":"21.13"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"21.18","1":"21.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"21.09","1":"21.09"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"21.00","1":"21.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"20.97","1":"20.97"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"20.60","1":"20.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"20.70","1":"20.70"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.53","1":"20.53"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"20.69","1":"20.69"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"20.60","1":"20.60"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"20.95","1":"20.95"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"21.84","1":"21.84"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"20.99","1":"20.99"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"21.47","1":"21.47"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"21.30","1":"21.30"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"21.41","1":"21.41"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"22.25","1":"22.25"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"22.56","1":"22.56"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"22.70","1":"22.70"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.10","1":"23.10"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.33","1":"23.33"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.21","1":"24.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"24.40","1":"24.40"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.35","1":"24.35"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"23.33","1":"23.33"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.53","1":"23.53"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"23.48","1":"23.48"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"23.25","1":"23.25"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"23.49","1":"23.49"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"23.55","1":"23.55"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.55","1":"24.55"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"24.75","1":"24.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"25.05","1":"25.05"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"25.62","1":"25.62"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"26.30","1":"26.30"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"26.51","1":"26.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"26.07","1":"26.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"25.91","1":"25.91"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"26.01","1":"26.01"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"26.05","1":"26.05"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"26.49","1":"26.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"26.61","1":"26.61"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"27.25","1":"27.25"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"29.02","1":"29.02"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.03","1":"28.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.08","1":"28.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"29.03","1":"29.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"28.50","1":"28.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"28.74","1":"28.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"28.73","1":"28.73"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"28.33","1":"28.33"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"28.18","1":"28.18"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"27.85","1":"27.85"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"27.55","1":"27.55"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"28.01","1":"28.01"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"28.05","1":"28.05"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"27.94","1":"27.94"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"28.44","1":"28.44"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"28.01","1":"28.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"27.75","1":"27.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"27.95","1":"27.95"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"28.10","1":"28.10"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"29.98","1":"29.98"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"29.17","1":"29.17"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"28.92","1":"28.92"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"28.79","1":"28.79"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"28.74","1":"28.74"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"28.79","1":"28.79"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"28.01","1":"28.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"27.80","1":"27.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"27.93","1":"27.93"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"27.90","1":"27.90"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"27.50","1":"27.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"27.03","1":"27.03"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"27.00","1":"27.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"26.67","1":"26.67"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"26.88","1":"26.88"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"27.85","1":"27.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.37","1":"27.37"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"27.73","1":"27.73"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"27.55","1":"27.55"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.03","1":"27.03"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"27.34","1":"27.34"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"27.65","1":"27.65"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"27.85","1":"27.85"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"27.90","1":"27.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"27.76","1":"27.76"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"27.25","1":"27.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"27.49","1":"27.49"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.62","1":"27.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"25.20","1":"25.20"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"25.37","1":"25.37"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"25.38","1":"25.38"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"25.96","1":"25.96"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"25.75","1":"25.75"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"25.50","1":"25.50"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"25.65","1":"25.65"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"25.81","1":"25.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"25.84","1":"25.84"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"25.65","1":"25.65"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"25.56","1":"25.56"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"25.52","1":"25.52"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"25.49","1":"25.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"25.40","1":"25.40"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"25.36","1":"25.36"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"25.51","1":"25.51"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"26.00","1":"26.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"25.30","1":"25.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"25.55","1":"25.55"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"25.85","1":"25.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"25.80","1":"25.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"25.13","1":"25.13"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"25.30","1":"25.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"25.50","1":"25.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"25.41","1":"25.41"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"25.40","1":"25.40"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"25.50","1":"25.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"25.70","1":"25.70"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"25.64","1":"25.64"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"25.85","1":"25.85"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"25.55","1":"25.55"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"25.65","1":"25.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"25.52","1":"25.52"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"25.66","1":"25.66"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"26.15","1":"26.15"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"26.44","1":"26.44"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"26.50","1":"26.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"26.59","1":"26.59"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"27.10","1":"27.10"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"27.00","1":"27.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"26.99","1":"26.99"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"26.95","1":"26.95"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"27.00","1":"27.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"26.87","1":"26.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"26.62","1":"26.62"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"26.80","1":"26.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"26.77","1":"26.77"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"26.91","1":"26.91"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"27.14","1":"27.14"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"27.20","1":"27.20"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"27.27","1":"27.27"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"26.75","1":"26.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"27.35","1":"27.35"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"26.88","1":"26.88"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"26.40","1":"26.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"26.79","1":"26.79"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"26.51","1":"26.51"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"27.08","1":"27.08"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"26.83","1":"26.83"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"26.90","1":"26.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"26.99","1":"26.99"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"26.80","1":"26.80"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"26.95","1":"26.95"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"26.78","1":"26.78"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"26.84","1":"26.84"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"26.00","1":"26.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"25.82","1":"25.82"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"25.93","1":"25.93"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"25.69","1":"25.69"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"25.60","1":"25.60"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"25.64","1":"25.64"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"25.19","1":"25.19"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"24.91","1":"24.91"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"24.47","1":"24.47"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"24.80","1":"24.80"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"24.78","1":"24.78"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"24.41","1":"24.41"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"24.50","1":"24.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"24.50","1":"24.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"23.99","1":"23.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"24.10","1":"24.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"23.94","1":"23.94"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"23.62","1":"23.62"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"23.50","1":"23.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"23.51","1":"23.51"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"23.90","1":"23.90"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"24.00","1":"24.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"23.70","1":"23.70"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"23.69","1":"23.69"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"23.60","1":"23.60"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"23.45","1":"23.45"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"23.50","1":"23.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"23.25","1":"23.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"23.35","1":"23.35"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"23.60","1":"23.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.45","1":"23.45"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"23.30","1":"23.30"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"23.70","1":"23.70"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.41","1":"23.41"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.60","1":"23.60"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.73","1":"23.73"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"24.10","1":"24.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"24.25","1":"24.25"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"24.39","1":"24.39"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"23.60","1":"23.60"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"24.22","1":"24.22"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"25.48","1":"25.48"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"25.30","1":"25.30"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"25.72","1":"25.72"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"25.80","1":"25.80"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"25.83","1":"25.83"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"25.87","1":"25.87"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"25.91","1":"25.91"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"25.89","1":"25.89"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"25.99","1":"25.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"26.13","1":"26.13"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"26.00","1":"26.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"26.30","1":"26.30"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"26.50","1":"26.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"26.25","1":"26.25"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"26.49","1":"26.49"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"26.68","1":"26.68"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"27.54","1":"27.54"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"28.28","1":"28.28"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"28.30","1":"28.30"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"25.90","1":"25.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"26.15","1":"26.15"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"25.87","1":"25.87"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"25.80","1":"25.80"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"25.52","1":"25.52"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"25.89","1":"25.89"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"25.96","1":"25.96"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.30","1":"26.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"26.00","1":"26.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"25.63","1":"25.63"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"25.67","1":"25.67"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"25.55","1":"25.55"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"25.29","1":"25.29"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"25.39","1":"25.39"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.20","1":"25.20"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.35","1":"25.35"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"25.32","1":"25.32"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"25.32","1":"25.32"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"25.84","1":"25.84"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"25.45","1":"25.45"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"25.08","1":"25.08"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"25.49","1":"25.49"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.97","1":"24.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"25.00","1":"25.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"24.99","1":"24.99"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"24.60","1":"24.60"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"24.50","1":"24.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"24.00","1":"24.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"23.52","1":"23.52"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"23.96","1":"23.96"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"24.17","1":"24.17"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"23.82","1":"23.82"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"23.90","1":"23.90"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"23.81","1":"23.81"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"23.65","1":"23.65"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"23.50","1":"23.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"23.90","1":"23.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"23.65","1":"23.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"23.60","1":"23.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"23.64","1":"23.64"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"23.85","1":"23.85"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"23.54","1":"23.54"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"23.74","1":"23.74"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"23.80","1":"23.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"23.70","1":"23.70"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"23.50","1":"23.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"23.50","1":"23.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"23.97","1":"23.97"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"23.91","1":"23.91"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"23.89","1":"23.89"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"23.75","1":"23.75"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.92","1":"23.92"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"23.75","1":"23.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"23.83","1":"23.83"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"23.99","1":"23.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"23.94","1":"23.94"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"23.84","1":"23.84"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.83","1":"23.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.98","1":"23.98"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"23.79","1":"23.79"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.80","1":"23.80"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"23.73","1":"23.73"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"23.75","1":"23.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"23.65","1":"23.65"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"23.70","1":"23.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"21.80","1":"21.80"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.13","1":"22.13"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.20","1":"22.20"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.10","1":"22.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"22.00","1":"22.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"21.91","1":"21.91"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"21.90","1":"21.90"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"21.97","1":"21.97"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"21.96","1":"21.96"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"21.66","1":"21.66"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"21.91","1":"21.91"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"21.89","1":"21.89"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"21.90","1":"21.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"21.95","1":"21.95"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"21.85","1":"21.85"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"22.00","1":"22.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"21.92","1":"21.92"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"21.75","1":"21.75"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"21.50","1":"21.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"21.77","1":"21.77"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"21.79","1":"21.79"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"21.79","1":"21.79"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"21.80","1":"21.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"21.80","1":"21.80"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"21.75","1":"21.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"21.77","1":"21.77"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"21.25","1":"21.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"21.79","1":"21.79"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"21.69","1":"21.69"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"21.70","1":"21.70"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"21.61","1":"21.61"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"21.60","1":"21.60"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"21.46","1":"21.46"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"21.40","1":"21.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"21.48","1":"21.48"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"21.50","1":"21.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"21.50","1":"21.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"21.51","1":"21.51"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"21.99","1":"21.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"21.55","1":"21.55"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"21.62","1":"21.62"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"21.65","1":"21.65"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"21.43","1":"21.43"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"21.42","1":"21.42"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.48","1":"21.48"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"21.45","1":"21.45"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"21.49","1":"21.49"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"21.48","1":"21.48"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"21.40","1":"21.40"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"21.40","1":"21.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"21.50","1":"21.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"21.60","1":"21.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.24","1":"22.24"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"22.10","1":"22.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"22.02","1":"22.02"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"22.99","1":"22.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"22.85","1":"22.85"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"21.14","1":"21.14"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"21.20","1":"21.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"20.85","1":"20.85"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"21.01","1":"21.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"21.35","1":"21.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.35","1":"21.35"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.40","1":"21.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"20.90","1":"20.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"20.85","1":"20.85"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"21.24","1":"21.24"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"21.15","1":"21.15"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"21.21","1":"21.21"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"21.01","1":"21.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"21.05","1":"21.05"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.49","1":"21.49"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"21.70","1":"21.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"21.60","1":"21.60"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"21.40","1":"21.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"21.69","1":"21.69"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"21.50","1":"21.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"21.39","1":"21.39"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.56","1":"21.56"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.49","1":"22.49"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"22.50","1":"22.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"22.88","1":"22.88"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.80","1":"22.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"23.45","1":"23.45"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"23.49","1":"23.49"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"23.44","1":"23.44"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"23.39","1":"23.39"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"23.49","1":"23.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"22.65","1":"22.65"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"23.70","1":"23.70"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"23.99","1":"23.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"23.82","1":"23.82"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"21.91","1":"21.91"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"20.60","1":"20.60"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"20.20","1":"20.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"20.17","1":"20.17"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"20.57","1":"20.57"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"20.25","1":"20.25"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"19.16","1":"19.16"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"19.30","1":"19.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"19.40","1":"19.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.26","1":"19.26"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"20.13","1":"20.13"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"20.89","1":"20.89"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"20.74","1":"20.74"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"20.31","1":"20.31"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"20.99","1":"20.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.16","1":"20.16"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"21.30","1":"21.30"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"20.81","1":"20.81"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.25","1":"20.25"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.05","1":"20.05"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"19.70","1":"19.70"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.55","1":"20.55"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"20.65","1":"20.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"20.69","1":"20.69"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"20.66","1":"20.66"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"20.50","1":"20.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"21.10","1":"21.10"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.40","1":"21.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.41","1":"21.41"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"22.48","1":"22.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"22.30","1":"22.30"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.95","1":"22.95"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"22.95","1":"22.95"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"22.95","1":"22.95"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.25","1":"22.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"22.40","1":"22.40"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"22.50","1":"22.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"22.44","1":"22.44"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"22.05","1":"22.05"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.87","1":"22.87"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"22.30","1":"22.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"22.15","1":"22.15"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"22.94","1":"22.94"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.98","1":"22.98"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"22.81","1":"22.81"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"22.70","1":"22.70"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"23.05","1":"23.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"22.80","1":"22.80"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.90","1":"22.90"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.10","1":"23.10"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.10","1":"23.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"23.00","1":"23.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"22.90","1":"22.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"23.10","1":"23.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.83","1":"19.83"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.45","1":"19.45"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.80","1":"19.80"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.93","1":"19.93"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"19.75","1":"19.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.25","1":"20.25"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.50","1":"20.50"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"19.95","1":"19.95"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"19.95","1":"19.95"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"19.86","1":"19.86"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.38","1":"20.38"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"19.99","1":"19.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"19.60","1":"19.60"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"19.78","1":"19.78"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"19.77","1":"19.77"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"19.69","1":"19.69"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.80","1":"19.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"19.95","1":"19.95"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.93","1":"19.93"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"19.78","1":"19.78"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"19.87","1":"19.87"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.70","1":"19.70"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"19.71","1":"19.71"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"19.00","1":"19.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"19.77","1":"19.77"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"19.65","1":"19.65"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"19.84","1":"19.84"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"19.65","1":"19.65"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"19.70","1":"19.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"19.71","1":"19.71"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"19.99","1":"19.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"19.76","1":"19.76"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"19.85","1":"19.85"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"19.98","1":"19.98"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.98","1":"20.98"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"19.53","1":"19.53"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.56","1":"19.56"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"19.32","1":"19.32"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"20.03","1":"20.03"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"19.40","1":"19.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"19.15","1":"19.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"19.45","1":"19.45"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"19.74","1":"19.74"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"19.69","1":"19.69"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"19.87","1":"19.87"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"19.75","1":"19.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"19.70","1":"19.70"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"19.80","1":"19.80"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"19.51","1":"19.51"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"19.99","1":"19.99"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"19.54","1":"19.54"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"20.04","1":"20.04"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"19.60","1":"19.60"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"19.99","1":"19.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"19.21","1":"19.21"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"19.10","1":"19.10"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"19.65","1":"19.65"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"19.16","1":"19.16"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"19.05","1":"19.05"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"19.67","1":"19.67"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"19.55","1":"19.55"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"19.52","1":"19.52"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"19.69","1":"19.69"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"19.89","1":"19.89"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"19.75","1":"19.75"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"19.85","1":"19.85"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"19.78","1":"19.78"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"19.65","1":"19.65"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"19.55","1":"19.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.80","1":"19.80"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"19.89","1":"19.89"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.40","1":"19.40"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.00","1":"19.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.19","1":"19.19"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"19.40","1":"19.40"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"19.40","1":"19.40"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.41","1":"19.41"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.40","1":"19.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.34","1":"19.34"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"19.45","1":"19.45"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"19.74","1":"19.74"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"19.60","1":"19.60"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"19.47","1":"19.47"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"19.65","1":"19.65"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"19.52","1":"19.52"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"19.80","1":"19.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.85","1":"19.85"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"20.18","1":"20.18"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"21.14","1":"21.14"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.65","1":"21.65"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.90","1":"21.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"21.97","1":"21.97"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"18.90","1":"18.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"18.95","1":"18.95"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"18.91","1":"18.91"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"18.79","1":"18.79"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"18.83","1":"18.83"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"18.53","1":"18.53"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"18.33","1":"18.33"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"18.16","1":"18.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"18.49","1":"18.49"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"18.41","1":"18.41"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"18.30","1":"18.30"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"18.30","1":"18.30"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"18.55","1":"18.55"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"18.42","1":"18.42"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"18.48","1":"18.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"18.39","1":"18.39"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"18.40","1":"18.40"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"18.25","1":"18.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"18.11","1":"18.11"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"18.05","1":"18.05"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"18.68","1":"18.68"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"18.24","1":"18.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"18.81","1":"18.81"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"18.46","1":"18.46"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"18.43","1":"18.43"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"18.53","1":"18.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"18.63","1":"18.63"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"18.45","1":"18.45"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"18.49","1":"18.49"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"18.28","1":"18.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"18.81","1":"18.81"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"18.87","1":"18.87"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"18.89","1":"18.89"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"18.71","1":"18.71"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"19.01","1":"19.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"19.20","1":"19.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"19.02","1":"19.02"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"19.30","1":"19.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"19.16","1":"19.16"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"19.11","1":"19.11"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"19.14","1":"19.14"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"19.35","1":"19.35"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"19.32","1":"19.32"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"20.20","1":"20.20"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.30","1":"20.30"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"19.91","1":"19.91"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"19.71","1":"19.71"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"19.63","1":"19.63"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"20.24","1":"20.24"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"20.11","1":"20.11"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"20.30","1":"20.30"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"20.21","1":"20.21"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"19.60","1":"19.60"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"19.06","1":"19.06"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"18.95","1":"18.95"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.10","1":"19.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"19.10","1":"19.10"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"19.11","1":"19.11"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"19.60","1":"19.60"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"20.10","1":"20.10"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"20.20","1":"20.20"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.46","1":"20.46"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.39","1":"20.39"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"20.35","1":"20.35"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"20.45","1":"20.45"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"20.47","1":"20.47"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"20.51","1":"20.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"20.70","1":"20.70"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"20.76","1":"20.76"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"20.99","1":"20.99"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"21.05","1":"21.05"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"20.74","1":"20.74"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"20.96","1":"20.96"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"21.00","1":"21.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"20.70","1":"20.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"19.05","1":"19.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"19.06","1":"19.06"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"19.10","1":"19.10"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.50","1":"18.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.75","1":"18.75"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"18.73","1":"18.73"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.98","1":"18.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.04","1":"19.04"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"19.41","1":"19.41"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"20.84","1":"20.84"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.71","1":"20.71"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"20.90","1":"20.90"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"21.01","1":"21.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"21.99","1":"21.99"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"21.21","1":"21.21"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"21.42","1":"21.42"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"21.85","1":"21.85"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"21.49","1":"21.49"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"21.50","1":"21.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"21.94","1":"21.94"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"21.73","1":"21.73"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"22.30","1":"22.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"22.20","1":"22.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"22.39","1":"22.39"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"22.99","1":"22.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"22.73","1":"22.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"21.93","1":"21.93"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"21.70","1":"21.70"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"21.70","1":"21.70"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"21.86","1":"21.86"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"21.76","1":"21.76"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"21.95","1":"21.95"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"22.16","1":"22.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.15","1":"23.15"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"24.18","1":"24.18"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"23.31","1":"23.31"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"22.60","1":"22.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"22.03","1":"22.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"22.50","1":"22.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"21.99","1":"21.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"22.37","1":"22.37"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"22.55","1":"22.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"22.50","1":"22.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"22.95","1":"22.95"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"22.90","1":"22.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"22.91","1":"22.91"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"22.75","1":"22.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"22.80","1":"22.80"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"22.99","1":"22.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"23.00","1":"23.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"23.28","1":"23.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"23.67","1":"23.67"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"23.25","1":"23.25"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"24.02","1":"24.02"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"24.18","1":"24.18"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"23.96","1":"23.96"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"23.90","1":"23.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"23.90","1":"23.90"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"23.75","1":"23.75"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"24.00","1":"24.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"23.75","1":"23.75"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"24.08","1":"24.08"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"24.80","1":"24.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"24.59","1":"24.59"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"24.15","1":"24.15"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"24.35","1":"24.35"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"24.46","1":"24.46"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"23.71","1":"23.71"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"23.58","1":"23.58"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"23.85","1":"23.85"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"23.56","1":"23.56"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"23.42","1":"23.42"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"23.50","1":"23.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"23.61","1":"23.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"24.11","1":"24.11"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"24.00","1":"24.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"23.85","1":"23.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"24.11","1":"24.11"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"24.70","1":"24.70"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"24.60","1":"24.60"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"24.01","1":"24.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"24.94","1":"24.94"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"25.00","1":"25.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"25.25","1":"25.25"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"25.50","1":"25.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"24.99","1":"24.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"25.99","1":"25.99"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"25.25","1":"25.25"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"26.05","1":"26.05"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.00","1":"27.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"27.79","1":"27.79"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"27.75","1":"27.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"27.93","1":"27.93"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"27.50","1":"27.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"28.68","1":"28.68"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"28.96","1":"28.96"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.26","1":"29.26"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.51","1":"29.51"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"30.00","1":"30.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"30.00","1":"30.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"29.98","1":"29.98"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"30.00","1":"30.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"30.11","1":"30.11"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"29.33","1":"29.33"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"29.16","1":"29.16"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"28.50","1":"28.50"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"28.50","1":"28.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"28.75","1":"28.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"29.00","1":"29.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"28.90","1":"28.90"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"28.91","1":"28.91"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"29.02","1":"29.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"29.22","1":"29.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"29.08","1":"29.08"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"29.18","1":"29.18"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"29.25","1":"29.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"26.69","1":"26.69"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"28.35","1":"28.35"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"27.65","1":"27.65"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"28.00","1":"28.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"27.50","1":"27.50"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"27.45","1":"27.45"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"27.49","1":"27.49"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"27.60","1":"27.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"27.32","1":"27.32"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"27.60","1":"27.60"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"27.99","1":"27.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"28.00","1":"28.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"28.00","1":"28.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"28.01","1":"28.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"27.97","1":"27.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"27.95","1":"27.95"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"27.77","1":"27.77"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"27.70","1":"27.70"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"27.75","1":"27.75"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"27.98","1":"27.98"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"27.98","1":"27.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"26.93","1":"26.93"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"25.86","1":"25.86"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"27.20","1":"27.20"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.73","1":"27.73"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.50","1":"27.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"27.94","1":"27.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"27.75","1":"27.75"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"27.68","1":"27.68"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"27.96","1":"27.96"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"27.62","1":"27.62"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"27.95","1":"27.95"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"27.90","1":"27.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"27.91","1":"27.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"27.99","1":"27.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"27.41","1":"27.41"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"27.98","1":"27.98"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"28.00","1":"28.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"27.83","1":"27.83"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"27.82","1":"27.82"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"27.80","1":"27.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"27.85","1":"27.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"27.95","1":"27.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"27.97","1":"27.97"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"27.90","1":"27.90"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"27.97","1":"27.97"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"28.01","1":"28.01"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"27.98","1":"27.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"28.04","1":"28.04"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"27.98","1":"27.98"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"28.48","1":"28.48"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"29.03","1":"29.03"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"28.35","1":"28.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"28.94","1":"28.94"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"29.29","1":"29.29"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"29.13","1":"29.13"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"29.13","1":"29.13"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"28.89","1":"28.89"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"28.09","1":"28.09"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"28.47","1":"28.47"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"28.04","1":"28.04"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"27.94","1":"27.94"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"28.00","1":"28.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"27.98","1":"27.98"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"27.95","1":"27.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"28.24","1":"28.24"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"30.72","1":"30.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"30.50","1":"30.50"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"30.55","1":"30.55"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.09","1":"30.09"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"30.05","1":"30.05"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"30.25","1":"30.25"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"30.01","1":"30.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.48","1":"30.48"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"30.10","1":"30.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.45","1":"30.45"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"30.49","1":"30.49"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"30.61","1":"30.61"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"30.41","1":"30.41"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"30.64","1":"30.64"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"30.50","1":"30.50"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"30.46","1":"30.46"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"31.57","1":"31.57"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"28.80","1":"28.80"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"28.95","1":"28.95"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"28.90","1":"28.90"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.58","1":"29.58"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"29.56","1":"29.56"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"29.84","1":"29.84"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"29.25","1":"29.25"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"29.05","1":"29.05"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.31","1":"29.31"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"29.11","1":"29.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"29.49","1":"29.49"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"29.50","1":"29.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.50","1":"29.50"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.80","1":"29.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.94","1":"29.94"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"30.20","1":"30.20"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"30.32","1":"30.32"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"30.43","1":"30.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"30.06","1":"30.06"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"30.36","1":"30.36"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"30.00","1":"30.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.07","1":"31.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.41","1":"31.41"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"31.05","1":"31.05"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"31.00","1":"31.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"31.01","1":"31.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"29.07","1":"29.07"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"30.70","1":"30.70"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"30.69","1":"30.69"}]}