{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"25.59","1":"25.59"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"24.50","1":"24.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"25.72","1":"25.72"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"26.50","1":"26.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"25.99","1":"25.99"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.00","1":"25.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.68","1":"22.68"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"21.45","1":"21.45"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"20.28","1":"20.28"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"19.17","1":"19.17"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"18.10","1":"18.10"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"17.25","1":"17.25"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"18.20","1":"18.20"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"19.38","1":"19.38"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"20.63","1":"20.63"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"21.65","1":"21.65"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"20.25","1":"20.25"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.26","1":"19.26"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.01","1":"18.01"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"19.05","1":"19.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"19.05","1":"19.05"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"17.75","1":"17.75"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"19.00","1":"19.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.35","1":"20.35"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.83","1":"18.83"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"20.20","1":"20.20"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"18.70","1":"18.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"17.30","1":"17.30"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"18.00","1":"18.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"19.35","1":"19.35"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"20.80","1":"20.80"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.36","1":"22.36"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"24.03","1":"24.03"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"26.18","1":"26.18"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"27.11","1":"27.11"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.44","1":"25.44"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"23.54","1":"23.54"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.28","1":"21.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.50","1":"22.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.18","1":"24.18"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"22.41","1":"22.41"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"23.24","1":"23.24"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"24.10","1":"24.10"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"23.00","1":"23.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"24.00","1":"24.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"24.00","1":"24.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"23.13","1":"23.13"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"24.86","1":"24.86"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"26.72","1":"26.72"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.98","1":"25.98"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"26.00","1":"26.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"26.50","1":"26.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"27.21","1":"27.21"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"29.50","1":"29.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"29.10","1":"29.10"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"29.50","1":"29.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.02","1":"31.02"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"30.00","1":"30.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"30.01","1":"30.01"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"30.45","1":"30.45"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"30.25","1":"30.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"30.00","1":"30.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"30.00","1":"30.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"29.98","1":"29.98"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"28.10","1":"28.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"29.00","1":"29.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"27.00","1":"27.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.02","1":"29.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"28.20","1":"28.20"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"31.94","1":"31.94"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"30.03","1":"30.03"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"29.50","1":"29.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.28","1":"29.28"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"30.50","1":"30.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"30.50","1":"30.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"30.00","1":"30.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"29.90","1":"29.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"30.99","1":"30.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"32.15","1":"32.15"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"30.50","1":"30.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"32.00","1":"32.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"29.17","1":"29.17"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"28.50","1":"28.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"29.90","1":"29.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"29.50","1":"29.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"29.71","1":"29.71"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"30.70","1":"30.70"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"31.28","1":"31.28"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"32.57","1":"32.57"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"32.95","1":"32.95"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"36.55","1":"36.55"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"36.74","1":"36.74"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"36.85","1":"36.85"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"39.89","1":"39.89"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.97","1":"39.97"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"37.07","1":"37.07"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"35.60","1":"35.60"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"37.40","1":"37.40"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"37.40","1":"37.40"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"36.15","1":"36.15"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.90","1":"36.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.01","1":"35.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"36.50","1":"36.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"34.02","1":"34.02"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"33.60","1":"33.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"34.80","1":"34.80"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"34.00","1":"34.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"34.00","1":"34.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"34.00","1":"34.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.83","1":"31.83"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"30.14","1":"30.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"30.49","1":"30.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"32.63","1":"32.63"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.68","1":"28.68"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.98","1":"28.98"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"29.90","1":"29.90"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"27.75","1":"27.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.61","1":"28.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"29.95","1":"29.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.99","1":"28.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"29.93","1":"29.93"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"31.74","1":"31.74"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"29.41","1":"29.41"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"28.70","1":"28.70"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"30.45","1":"30.45"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"28.21","1":"28.21"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"28.22","1":"28.22"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"28.50","1":"28.50"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"28.79","1":"28.79"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"28.95","1":"28.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"28.62","1":"28.62"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"27.50","1":"27.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"27.50","1":"27.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"25.86","1":"25.86"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"27.70","1":"27.70"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.77","1":"29.77"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"29.70","1":"29.70"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"27.69","1":"27.69"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"26.89","1":"26.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"28.46","1":"28.46"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.12","1":"30.12"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"29.02","1":"29.02"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"27.75","1":"27.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.40","1":"27.40"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"27.10","1":"27.10"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"26.59","1":"26.59"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"27.00","1":"27.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"27.70","1":"27.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"27.90","1":"27.90"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"29.23","1":"29.23"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"28.59","1":"28.59"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"28.75","1":"28.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"29.58","1":"29.58"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"28.98","1":"28.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"29.97","1":"29.97"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"32.11","1":"32.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"31.77","1":"31.77"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"31.98","1":"31.98"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"32.06","1":"32.06"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.46","1":"34.46"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"37.04","1":"37.04"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.81","1":"39.81"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"38.51","1":"38.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"37.15","1":"37.15"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"37.26","1":"37.26"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"38.53","1":"38.53"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"41.27","1":"41.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"44.22","1":"44.22"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"42.76","1":"42.76"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"42.23","1":"42.23"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"40.88","1":"40.88"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"40.20","1":"40.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.68","1":"39.68"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"40.54","1":"40.54"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"39.11","1":"39.11"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"41.08","1":"41.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"42.90","1":"42.90"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"45.25","1":"45.25"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"46.92","1":"46.92"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"44.81","1":"44.81"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"45.16","1":"45.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"44.86","1":"44.86"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"45.01","1":"45.01"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"43.98","1":"43.98"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"44.77","1":"44.77"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"43.50","1":"43.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"44.52","1":"44.52"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"42.11","1":"42.11"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"43.40","1":"43.40"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"43.53","1":"43.53"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"42.30","1":"42.30"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"41.25","1":"41.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"40.01","1":"40.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.76","1":"38.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"39.69","1":"39.69"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"40.05","1":"40.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"41.00","1":"41.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"42.25","1":"42.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"42.01","1":"42.01"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"41.51","1":"41.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"40.05","1":"40.05"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"39.38","1":"39.38"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"42.33","1":"42.33"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"45.47","1":"45.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"44.11","1":"44.11"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"44.27","1":"44.27"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"44.04","1":"44.04"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"44.06","1":"44.06"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"42.74","1":"42.74"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"41.30","1":"41.30"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"39.60","1":"39.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"40.47","1":"40.47"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"40.80","1":"40.80"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.25","1":"41.25"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"42.20","1":"42.20"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"40.11","1":"40.11"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"42.98","1":"42.98"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"42.86","1":"42.86"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"43.10","1":"43.10"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.07","1":"44.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"43.00","1":"43.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"42.25","1":"42.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"42.10","1":"42.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"44.40","1":"44.40"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.05","1":"43.05"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"42.65","1":"42.65"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"41.01","1":"41.01"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"42.10","1":"42.10"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"40.52","1":"40.52"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"37.10","1":"37.10"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"37.84","1":"37.84"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"40.95","1":"40.95"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"36.01","1":"36.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"35.10","1":"35.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"36.05","1":"36.05"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"38.00","1":"38.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"40.78","1":"40.78"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"32.55","1":"32.55"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"29.65","1":"29.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"27.50","1":"27.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"27.95","1":"27.95"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"27.95","1":"27.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"27.00","1":"27.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"29.09","1":"29.09"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"27.57","1":"27.57"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"27.57","1":"27.57"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"28.48","1":"28.48"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"27.50","1":"27.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"28.50","1":"28.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"28.41","1":"28.41"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"29.50","1":"29.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"27.75","1":"27.75"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"28.50","1":"28.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"29.56","1":"29.56"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"30.99","1":"30.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"29.01","1":"29.01"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"27.45","1":"27.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"30.95","1":"30.95"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"27.65","1":"27.65"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"27.58","1":"27.58"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"26.58","1":"26.58"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"28.57","1":"28.57"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"30.50","1":"30.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"29.80","1":"29.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"27.57","1":"27.57"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"27.25","1":"27.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"29.10","1":"29.10"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"29.49","1":"29.49"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"30.89","1":"30.89"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"28.58","1":"28.58"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"27.11","1":"27.11"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"26.44","1":"26.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"26.80","1":"26.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"26.79","1":"26.79"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"26.69","1":"26.69"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"27.99","1":"27.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"28.75","1":"28.75"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"28.99","1":"28.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"26.99","1":"26.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"28.80","1":"28.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"26.50","1":"26.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"27.89","1":"27.89"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"28.49","1":"28.49"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"29.89","1":"29.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"28.00","1":"28.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"27.55","1":"27.55"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"27.35","1":"27.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"26.00","1":"26.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"26.50","1":"26.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"27.00","1":"27.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"27.89","1":"27.89"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"27.60","1":"27.60"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"28.95","1":"28.95"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"28.25","1":"28.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"27.99","1":"27.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"29.19","1":"29.19"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.99","1":"28.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"28.49","1":"28.49"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"27.97","1":"27.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.48","1":"27.48"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"28.44","1":"28.44"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"26.95","1":"26.95"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"27.44","1":"27.44"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"26.98","1":"26.98"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"26.99","1":"26.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"27.38","1":"27.38"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"26.70","1":"26.70"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.20","1":"27.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"26.98","1":"26.98"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"26.00","1":"26.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"25.49","1":"25.49"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"26.49","1":"26.49"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"25.49","1":"25.49"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"25.17","1":"25.17"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"25.14","1":"25.14"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"24.27","1":"24.27"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"25.48","1":"25.48"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25.34","1":"25.34"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"25.40","1":"25.40"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"25.88","1":"25.88"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"25.80","1":"25.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"24.90","1":"24.90"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"26.48","1":"26.48"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"26.89","1":"26.89"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"26.49","1":"26.49"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"26.40","1":"26.40"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"25.44","1":"25.44"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"25.19","1":"25.19"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"24.97","1":"24.97"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"25.29","1":"25.29"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"25.93","1":"25.93"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"24.79","1":"24.79"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"24.89","1":"24.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"24.85","1":"24.85"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"24.50","1":"24.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"25.90","1":"25.90"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"27.48","1":"27.48"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.48","1":"26.48"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"28.40","1":"28.40"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"27.73","1":"27.73"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"27.48","1":"27.48"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"27.49","1":"27.49"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"26.34","1":"26.34"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"27.38","1":"27.38"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"26.89","1":"26.89"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"27.49","1":"27.49"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"27.89","1":"27.89"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"25.80","1":"25.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"25.48","1":"25.48"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.97","1":"25.97"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"25.49","1":"25.49"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"25.45","1":"25.45"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"25.40","1":"25.40"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.30","1":"24.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"25.44","1":"25.44"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"25.38","1":"25.38"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"25.24","1":"25.24"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"25.39","1":"25.39"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"24.88","1":"24.88"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"24.25","1":"24.25"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"23.34","1":"23.34"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"23.68","1":"23.68"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"23.95","1":"23.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"23.96","1":"23.96"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"23.85","1":"23.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"23.70","1":"23.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"22.90","1":"22.90"},{"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":"23.91","1":"23.91"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"23.99","1":"23.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"23.75","1":"23.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.49","1":"23.49"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"23.50","1":"23.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"22.75","1":"22.75"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"23.74","1":"23.74"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"23.40","1":"23.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"23.65","1":"23.65"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"24.39","1":"24.39"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"24.49","1":"24.49"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"24.79","1":"24.79"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"23.74","1":"23.74"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"25.49","1":"25.49"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"23.40","1":"23.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"24.20","1":"24.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"24.20","1":"24.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"24.89","1":"24.89"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.64","1":"24.64"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.49","1":"24.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"24.47","1":"24.47"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"24.70","1":"24.70"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"23.50","1":"23.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"24.33","1":"24.33"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"24.18","1":"24.18"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"22.25","1":"22.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"22.95","1":"22.95"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"21.23","1":"21.23"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"22.10","1":"22.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"22.94","1":"22.94"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"22.15","1":"22.15"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"22.79","1":"22.79"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"22.99","1":"22.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"23.85","1":"23.85"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"22.07","1":"22.07"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"23.94","1":"23.94"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"23.49","1":"23.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"23.90","1":"23.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"22.11","1":"22.11"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"22.99","1":"22.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"23.85","1":"23.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"23.09","1":"23.09"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"23.87","1":"23.87"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"23.10","1":"23.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"23.94","1":"23.94"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"23.98","1":"23.98"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"22.99","1":"22.99"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"24.65","1":"24.65"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"24.44","1":"24.44"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"24.49","1":"24.49"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"23.00","1":"23.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"23.90","1":"23.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"22.00","1":"22.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"23.99","1":"23.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"24.98","1":"24.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"24.10","1":"24.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"23.00","1":"23.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"24.65","1":"24.65"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"24.85","1":"24.85"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"24.60","1":"24.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"24.89","1":"24.89"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"24.79","1":"24.79"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"24.35","1":"24.35"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"23.37","1":"23.37"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"24.00","1":"24.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"22.70","1":"22.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"22.70","1":"22.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"22.49","1":"22.49"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"22.94","1":"22.94"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"22.50","1":"22.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"22.30","1":"22.30"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"23.97","1":"23.97"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"26.20","1":"26.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"26.40","1":"26.40"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"27.20","1":"27.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"25.16","1":"25.16"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"25.20","1":"25.20"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.25","1":"26.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.76","1":"26.76"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"26.43","1":"26.43"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.95","1":"27.95"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"30.44","1":"30.44"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.16","1":"28.16"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"29.16","1":"29.16"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"29.76","1":"29.76"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.01","1":"30.01"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"30.49","1":"30.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.30","1":"27.30"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.30","1":"27.30"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"27.35","1":"27.35"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.10","1":"27.10"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.10","1":"27.10"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.68","1":"28.68"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"26.25","1":"26.25"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"26.72","1":"26.72"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"26.72","1":"26.72"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"25.50","1":"25.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"25.49","1":"25.49"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.26","1":"25.26"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"24.77","1":"24.77"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"24.03","1":"24.03"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"24.00","1":"24.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"24.25","1":"24.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.27","1":"24.27"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"26.09","1":"26.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"28.04","1":"28.04"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"27.85","1":"27.85"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"27.51","1":"27.51"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"28.35","1":"28.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"28.49","1":"28.49"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"27.00","1":"27.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"26.30","1":"26.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.98","1":"28.98"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"28.88","1":"28.88"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"31.05","1":"31.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"33.38","1":"33.38"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"35.88","1":"35.88"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"38.57","1":"38.57"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"41.46","1":"41.46"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"43.08","1":"43.08"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"42.00","1":"42.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"41.55","1":"41.55"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"42.00","1":"42.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"42.95","1":"42.95"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"44.39","1":"44.39"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"42.50","1":"42.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"42.00","1":"42.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"41.96","1":"41.96"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.01","1":"40.01"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"37.75","1":"37.75"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"39.10","1":"39.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"37.20","1":"37.20"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"37.01","1":"37.01"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"38.74","1":"38.74"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"38.33","1":"38.33"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"36.46","1":"36.46"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"35.10","1":"35.10"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"36.86","1":"36.86"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"38.56","1":"38.56"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"38.50","1":"38.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"37.99","1":"37.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"39.26","1":"39.26"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"36.32","1":"36.32"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"35.50","1":"35.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"33.09","1":"33.09"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"33.25","1":"33.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.25","1":"33.25"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"31.49","1":"31.49"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"31.49","1":"31.49"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"33.85","1":"33.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"36.39","1":"36.39"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"37.15","1":"37.15"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"36.20","1":"36.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"36.50","1":"36.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"36.50","1":"36.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"34.88","1":"34.88"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"36.50","1":"36.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"36.95","1":"36.95"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"34.18","1":"34.18"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"32.99","1":"32.99"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"30.55","1":"30.55"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.00","1":"31.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"30.87","1":"30.87"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"30.11","1":"30.11"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"29.51","1":"29.51"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"29.01","1":"29.01"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"29.00","1":"29.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"29.75","1":"29.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"29.90","1":"29.90"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"30.45","1":"30.45"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"31.68","1":"31.68"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"31.30","1":"31.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"30.90","1":"30.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"29.05","1":"29.05"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"29.25","1":"29.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"27.56","1":"27.56"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"30.04","1":"30.04"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.74","1":"32.74"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"34.17","1":"34.17"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"33.09","1":"33.09"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"34.47","1":"34.47"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"34.32","1":"34.32"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"33.90","1":"33.90"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"32.45","1":"32.45"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"32.65","1":"32.65"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"33.45","1":"33.45"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"33.49","1":"33.49"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"33.16","1":"33.16"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"33.39","1":"33.39"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"40.03","1":"40.03"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"36.55","1":"36.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"35.52","1":"35.52"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"37.50","1":"37.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"35.62","1":"35.62"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"36.58","1":"36.58"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"41.00","1":"41.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"38.02","1":"38.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"40.86","1":"40.86"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"38.88","1":"38.88"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"39.08","1":"39.08"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.80","1":"39.80"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"39.08","1":"39.08"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"38.02","1":"38.02"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"38.92","1":"38.92"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"38.99","1":"38.99"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"36.00","1":"36.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"37.57","1":"37.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"37.57","1":"37.57"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"37.00","1":"37.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"37.65","1":"37.65"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"38.00","1":"38.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"37.87","1":"37.87"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"39.95","1":"39.95"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"40.17","1":"40.17"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"40.59","1":"40.59"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"39.99","1":"39.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"39.99","1":"39.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"39.99","1":"39.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"35.99","1":"35.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"35.99","1":"35.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"35.99","1":"35.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"35.83","1":"35.83"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.00","1":"35.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"30.09","1":"30.09"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.99","1":"31.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"29.16","1":"29.16"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"31.47","1":"31.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"31.47","1":"31.47"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"32.00","1":"32.00"}]}