{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"28.21","1":"28.21"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"26.85","1":"26.85"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"26.83","1":"26.83"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"25.81","1":"25.81"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"26.05","1":"26.05"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"26.05","1":"26.05"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"25.99","1":"25.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"25.76","1":"25.76"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"25.15","1":"25.15"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"25.52","1":"25.52"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"26.00","1":"26.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"25.98","1":"25.98"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"24.69","1":"24.69"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"23.47","1":"23.47"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"22.40","1":"22.40"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.52","1":"23.52"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"24.69","1":"24.69"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"25.50","1":"25.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.45","1":"23.45"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"22.34","1":"22.34"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.39","1":"23.39"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"23.56","1":"23.56"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"23.52","1":"23.52"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"23.20","1":"23.20"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"23.30","1":"23.30"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"23.01","1":"23.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"22.80","1":"22.80"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"22.02","1":"22.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"22.19","1":"22.19"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"22.10","1":"22.10"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"21.46","1":"21.46"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"21.41","1":"21.41"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"21.00","1":"21.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"20.25","1":"20.25"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"20.26","1":"20.26"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"19.97","1":"19.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"19.70","1":"19.70"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"19.31","1":"19.31"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"20.09","1":"20.09"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"19.86","1":"19.86"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"19.65","1":"19.65"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"19.51","1":"19.51"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"19.78","1":"19.78"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"19.61","1":"19.61"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"19.51","1":"19.51"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"19.31","1":"19.31"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"18.61","1":"18.61"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"18.49","1":"18.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"18.99","1":"18.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"18.45","1":"18.45"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"19.74","1":"19.74"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"21.12","1":"21.12"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"20.42","1":"20.42"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"21.84","1":"21.84"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"21.52","1":"21.52"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"22.14","1":"22.14"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"22.88","1":"22.88"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"21.60","1":"21.60"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"20.30","1":"20.30"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"21.72","1":"21.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"20.10","1":"20.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"20.16","1":"20.16"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"18.65","1":"18.65"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"17.29","1":"17.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"15.77","1":"15.77"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"14.59","1":"14.59"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"15.44","1":"15.44"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"15.96","1":"15.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.14","1":"18.14"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"17.70","1":"17.70"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"19.02","1":"19.02"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"20.44","1":"20.44"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"19.28","1":"19.28"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"18.00","1":"18.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"17.75","1":"17.75"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"18.25","1":"18.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"19.03","1":"19.03"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"18.60","1":"18.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"18.30","1":"18.30"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"19.00","1":"19.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"19.13","1":"19.13"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"20.56","1":"20.56"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.97","1":"21.97"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"23.53","1":"23.53"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"25.29","1":"25.29"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.09","1":"27.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"25.59","1":"25.59"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"24.34","1":"24.34"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"25.97","1":"25.97"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"24.18","1":"24.18"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.05","1":"24.05"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.28","1":"23.28"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"22.36","1":"22.36"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"22.30","1":"22.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"21.36","1":"21.36"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"21.55","1":"21.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"20.61","1":"20.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"22.15","1":"22.15"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"22.79","1":"22.79"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"22.10","1":"22.10"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"22.45","1":"22.45"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"22.04","1":"22.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.02","1":"22.02"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"22.43","1":"22.43"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.34","1":"23.34"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.38","1":"23.38"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"23.47","1":"23.47"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.02","1":"23.02"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"22.84","1":"22.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"22.73","1":"22.73"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"21.78","1":"21.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"22.00","1":"22.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"22.06","1":"22.06"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"21.93","1":"21.93"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"22.07","1":"22.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"22.40","1":"22.40"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"21.96","1":"21.96"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"20.49","1":"20.49"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"20.71","1":"20.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"20.10","1":"20.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"20.02","1":"20.02"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"20.01","1":"20.01"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"20.11","1":"20.11"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.39","1":"20.39"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"21.05","1":"21.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"21.08","1":"21.08"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"21.03","1":"21.03"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"20.82","1":"20.82"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"21.42","1":"21.42"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"21.46","1":"21.46"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"21.21","1":"21.21"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"21.51","1":"21.51"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"21.55","1":"21.55"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"21.36","1":"21.36"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"22.54","1":"22.54"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"23.85","1":"23.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"24.29","1":"24.29"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"23.53","1":"23.53"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"23.57","1":"23.57"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"23.76","1":"23.76"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.54","1":"25.54"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"26.12","1":"26.12"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"28.07","1":"28.07"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"28.72","1":"28.72"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"29.43","1":"29.43"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"29.04","1":"29.04"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"28.93","1":"28.93"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"29.17","1":"29.17"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"29.61","1":"29.61"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"29.93","1":"29.93"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"29.18","1":"29.18"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"30.54","1":"30.54"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"30.85","1":"30.85"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"30.62","1":"30.62"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"30.68","1":"30.68"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"30.22","1":"30.22"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"30.00","1":"30.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"29.75","1":"29.75"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"29.41","1":"29.41"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"29.75","1":"29.75"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"29.43","1":"29.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"29.02","1":"29.02"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"29.96","1":"29.96"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"30.04","1":"30.04"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"29.73","1":"29.73"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"29.78","1":"29.78"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"30.35","1":"30.35"},{"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":"29.95","1":"29.95"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"30.24","1":"30.24"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"30.44","1":"30.44"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.11","1":"31.11"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"33.44","1":"33.44"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"35.94","1":"35.94"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.60","1":"38.60"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"40.33","1":"40.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"38.58","1":"38.58"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"36.60","1":"36.60"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"36.33","1":"36.33"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.80","1":"38.80"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.68","1":"39.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"39.02","1":"39.02"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"38.20","1":"38.20"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"37.22","1":"37.22"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"37.12","1":"37.12"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"37.13","1":"37.13"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"36.06","1":"36.06"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"35.90","1":"35.90"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"33.57","1":"33.57"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"33.16","1":"33.16"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"30.78","1":"30.78"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"29.58","1":"29.58"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"29.25","1":"29.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.19","1":"27.19"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"28.45","1":"28.45"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"30.58","1":"30.58"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.17","1":"32.17"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.27","1":"33.27"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"31.63","1":"31.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"29.54","1":"29.54"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"30.18","1":"30.18"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"30.35","1":"30.35"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.92","1":"29.92"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"29.93","1":"29.93"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"30.91","1":"30.91"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"31.10","1":"31.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"33.43","1":"33.43"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"35.93","1":"35.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"37.68","1":"37.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"35.57","1":"35.57"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"35.23","1":"35.23"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.78","1":"32.78"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"31.05","1":"31.05"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"32.85","1":"32.85"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.16","1":"34.16"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"34.94","1":"34.94"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"34.05","1":"34.05"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"33.50","1":"33.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"32.90","1":"32.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"31.62","1":"31.62"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"32.95","1":"32.95"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"33.80","1":"33.80"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"33.99","1":"33.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"33.10","1":"33.10"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"33.55","1":"33.55"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"33.89","1":"33.89"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"34.91","1":"34.91"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"36.75","1":"36.75"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"37.23","1":"37.23"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"36.10","1":"36.10"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"35.70","1":"35.70"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"35.49","1":"35.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"35.05","1":"35.05"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"34.42","1":"34.42"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.90","1":"34.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"33.72","1":"33.72"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"34.36","1":"34.36"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"33.75","1":"33.75"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"33.35","1":"33.35"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"33.01","1":"33.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.30","1":"34.30"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"35.08","1":"35.08"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.31","1":"34.31"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.05","1":"35.05"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.04","1":"34.04"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.01","1":"34.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"34.60","1":"34.60"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"34.52","1":"34.52"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"34.91","1":"34.91"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"34.09","1":"34.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"34.34","1":"34.34"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"34.31","1":"34.31"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"34.87","1":"34.87"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"34.68","1":"34.68"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"35.35","1":"35.35"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.80","1":"34.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"34.97","1":"34.97"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"35.25","1":"35.25"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"35.69","1":"35.69"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"35.07","1":"35.07"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"34.79","1":"34.79"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"34.90","1":"34.90"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"34.28","1":"34.28"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"34.16","1":"34.16"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"33.81","1":"33.81"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"34.77","1":"34.77"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"34.81","1":"34.81"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"37.42","1":"37.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.78","1":"36.78"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"36.41","1":"36.41"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"37.26","1":"37.26"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"36.08","1":"36.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"35.71","1":"35.71"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"37.32","1":"37.32"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"38.46","1":"38.46"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"37.17","1":"37.17"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"38.00","1":"38.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"39.42","1":"39.42"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.00","1":"40.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"38.69","1":"38.69"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"39.60","1":"39.60"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"38.90","1":"38.90"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"38.60","1":"38.60"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"36.64","1":"36.64"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"34.69","1":"34.69"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"32.33","1":"32.33"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"31.83","1":"31.83"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"31.10","1":"31.10"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"31.92","1":"31.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"31.12","1":"31.12"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"29.84","1":"29.84"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"29.02","1":"29.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"28.03","1":"28.03"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"29.89","1":"29.89"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"30.95","1":"30.95"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"30.49","1":"30.49"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"30.90","1":"30.90"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"30.41","1":"30.41"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"30.90","1":"30.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"31.09","1":"31.09"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"30.80","1":"30.80"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"30.75","1":"30.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"30.24","1":"30.24"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"29.15","1":"29.15"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.85","1":"30.85"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"30.65","1":"30.65"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"30.60","1":"30.60"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.99","1":"30.99"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"29.55","1":"29.55"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"30.10","1":"30.10"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.50","1":"30.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"29.70","1":"29.70"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.26","1":"30.26"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"28.35","1":"28.35"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"27.80","1":"27.80"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"28.20","1":"28.20"},{"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":"25.64","1":"25.64"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"25.99","1":"25.99"},{"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 18, 21","0":"May 18, 21","s_close":"27.95","1":"27.95"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"27.95","1":"27.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"28.66","1":"28.66"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"29.00","1":"29.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"29.50","1":"29.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"30.82","1":"30.82"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"31.32","1":"31.32"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"31.56","1":"31.56"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"31.79","1":"31.79"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"31.80","1":"31.80"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"34.18","1":"34.18"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"33.99","1":"33.99"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"36.39","1":"36.39"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"36.41","1":"36.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"39.06","1":"39.06"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"39.35","1":"39.35"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"37.88","1":"37.88"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"37.93","1":"37.93"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"37.19","1":"37.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"36.79","1":"36.79"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"34.42","1":"34.42"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.65","1":"33.65"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.20","1":"33.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"34.66","1":"34.66"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"35.33","1":"35.33"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"35.90","1":"35.90"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.48","1":"35.48"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"34.60","1":"34.60"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"35.85","1":"35.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.54","1":"33.54"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"35.48","1":"35.48"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"35.38","1":"35.38"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"34.01","1":"34.01"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"33.39","1":"33.39"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"32.78","1":"32.78"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"31.98","1":"31.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"30.22","1":"30.22"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"30.50","1":"30.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"30.99","1":"30.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"31.44","1":"31.44"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"30.26","1":"30.26"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"30.49","1":"30.49"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"30.55","1":"30.55"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"32.31","1":"32.31"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"32.14","1":"32.14"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"31.50","1":"31.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"30.30","1":"30.30"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"30.30","1":"30.30"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"30.10","1":"30.10"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"29.60","1":"29.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"29.40","1":"29.40"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"29.31","1":"29.31"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.50","1":"29.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.66","1":"29.66"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"28.16","1":"28.16"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"29.25","1":"29.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"28.00","1":"28.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"26.50","1":"26.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"26.15","1":"26.15"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"26.75","1":"26.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"25.30","1":"25.30"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"25.95","1":"25.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"24.08","1":"24.08"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.99","1":"23.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"23.51","1":"23.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"24.72","1":"24.72"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"23.90","1":"23.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.01","1":"22.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"22.90","1":"22.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.61","1":"22.61"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"23.50","1":"23.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"23.00","1":"23.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"24.72","1":"24.72"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"24.00","1":"24.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"25.80","1":"25.80"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"27.74","1":"27.74"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"29.82","1":"29.82"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"30.69","1":"30.69"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"29.71","1":"29.71"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"30.00","1":"30.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"31.00","1":"31.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"30.11","1":"30.11"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"31.15","1":"31.15"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"29.50","1":"29.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"30.50","1":"30.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"30.05","1":"30.05"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"29.00","1":"29.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"29.40","1":"29.40"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"29.95","1":"29.95"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"28.00","1":"28.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"26.00","1":"26.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"26.39","1":"26.39"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"27.95","1":"27.95"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"27.15","1":"27.15"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"25.55","1":"25.55"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"24.66","1":"24.66"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"26.40","1":"26.40"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"25.01","1":"25.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"24.25","1":"24.25"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"23.51","1":"23.51"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"25.28","1":"25.28"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"25.00","1":"25.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"26.86","1":"26.86"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"26.80","1":"26.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"26.80","1":"26.80"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"26.00","1":"26.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"25.10","1":"25.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"25.50","1":"25.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"26.40","1":"26.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"26.97","1":"26.97"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"28.99","1":"28.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"26.83","1":"26.83"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"27.60","1":"27.60"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"28.40","1":"28.40"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"27.15","1":"27.15"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"25.51","1":"25.51"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"26.73","1":"26.73"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"25.11","1":"25.11"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"25.50","1":"25.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"26.99","1":"26.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"26.85","1":"26.85"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"26.01","1":"26.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"25.20","1":"25.20"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"26.69","1":"26.69"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"26.00","1":"26.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"25.29","1":"25.29"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"24.90","1":"24.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"25.87","1":"25.87"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"24.52","1":"24.52"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"24.79","1":"24.79"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"24.01","1":"24.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"24.10","1":"24.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"23.10","1":"23.10"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"23.50","1":"23.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"24.00","1":"24.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"23.20","1":"23.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"23.87","1":"23.87"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"23.99","1":"23.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"24.47","1":"24.47"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"24.49","1":"24.49"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"23.73","1":"23.73"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"23.23","1":"23.23"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"22.50","1":"22.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"23.30","1":"23.30"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"23.00","1":"23.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"22.21","1":"22.21"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"22.97","1":"22.97"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"22.70","1":"22.70"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"23.20","1":"23.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"22.99","1":"22.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"23.50","1":"23.50"},{"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":"22.10","1":"22.10"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"22.01","1":"22.01"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"22.95","1":"22.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"23.65","1":"23.65"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"24.00","1":"24.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"25.00","1":"25.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"25.10","1":"25.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"24.65","1":"24.65"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"24.65","1":"24.65"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"24.35","1":"24.35"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"23.50","1":"23.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"22.25","1":"22.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"23.00","1":"23.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"22.79","1":"22.79"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"20.80","1":"20.80"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"20.50","1":"20.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"19.00","1":"19.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"19.25","1":"19.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"19.90","1":"19.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"19.55","1":"19.55"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"19.95","1":"19.95"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"19.82","1":"19.82"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"19.90","1":"19.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"19.10","1":"19.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"19.48","1":"19.48"},{"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":"20.89","1":"20.89"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"19.66","1":"19.66"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"18.50","1":"18.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"18.15","1":"18.15"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"20.54","1":"20.54"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.89","1":"19.89"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"20.12","1":"20.12"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"18.90","1":"18.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"19.10","1":"19.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.63","1":"19.63"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.49","1":"19.49"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.48","1":"19.48"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"19.50","1":"19.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.96","1":"20.96"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"21.49","1":"21.49"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"21.60","1":"21.60"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"21.00","1":"21.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"22.57","1":"22.57"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"23.45","1":"23.45"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"22.50","1":"22.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"23.99","1":"23.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"25.60","1":"25.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"26.45","1":"26.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"26.50","1":"26.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"27.50","1":"27.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"27.40","1":"27.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"27.72","1":"27.72"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"26.00","1":"26.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"25.01","1":"25.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"24.68","1":"24.68"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"25.25","1":"25.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"25.18","1":"25.18"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"26.76","1":"26.76"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"25.61","1":"25.61"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"26.00","1":"26.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"24.97","1":"24.97"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"24.01","1":"24.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"22.20","1":"22.20"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"23.18","1":"23.18"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"23.00","1":"23.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"22.75","1":"22.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.00","1":"22.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.25","1":"22.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"22.55","1":"22.55"},{"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":"22.00","1":"22.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"22.14","1":"22.14"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"22.50","1":"22.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"22.00","1":"22.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"21.50","1":"21.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"23.11","1":"23.11"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"24.84","1":"24.84"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"25.99","1":"25.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"25.15","1":"25.15"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"23.20","1":"23.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"24.94","1":"24.94"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"25.50","1":"25.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"26.87","1":"26.87"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"28.87","1":"28.87"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"28.25","1":"28.25"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"27.01","1":"27.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"27.01","1":"27.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"24.99","1":"24.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"25.86","1":"25.86"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"25.79","1":"25.79"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.47","1":"26.47"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.47","1":"26.47"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"24.85","1":"24.85"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"24.25","1":"24.25"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"23.25","1":"23.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"23.99","1":"23.99"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"24.70","1":"24.70"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"24.70","1":"24.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"22.95","1":"22.95"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"21.15","1":"21.15"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"21.93","1":"21.93"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"20.36","1":"20.36"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"19.76","1":"19.76"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"19.90","1":"19.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"19.90","1":"19.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"19.30","1":"19.30"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"19.85","1":"19.85"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"19.50","1":"19.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"19.88","1":"19.88"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"19.48","1":"19.48"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"18.50","1":"18.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"18.99","1":"18.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"18.27","1":"18.27"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"17.50","1":"17.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"17.70","1":"17.70"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"16.75","1":"16.75"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.00","1":"17.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"17.49","1":"17.49"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"17.25","1":"17.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"17.31","1":"17.31"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"17.30","1":"17.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"16.50","1":"16.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"16.35","1":"16.35"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"16.39","1":"16.39"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"17.60","1":"17.60"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"17.90","1":"17.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"17.80","1":"17.80"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"17.55","1":"17.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"17.99","1":"17.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.20","1":"18.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"18.18","1":"18.18"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"18.29","1":"18.29"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"18.18","1":"18.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"18.18","1":"18.18"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"18.50","1":"18.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"18.25","1":"18.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"18.17","1":"18.17"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"17.36","1":"17.36"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"17.23","1":"17.23"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"18.45","1":"18.45"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"17.07","1":"17.07"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"17.48","1":"17.48"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"17.85","1":"17.85"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"17.85","1":"17.85"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"17.40","1":"17.40"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"18.00","1":"18.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"17.85","1":"17.85"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"17.50","1":"17.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"17.50","1":"17.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"16.80","1":"16.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"17.00","1":"17.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"16.87","1":"16.87"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"16.97","1":"16.97"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"16.75","1":"16.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"16.02","1":"16.02"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"16.85","1":"16.85"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"15.87","1":"15.87"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"16.16","1":"16.16"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"15.21","1":"15.21"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"15.75","1":"15.75"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"15.40","1":"15.40"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"15.10","1":"15.10"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"15.86","1":"15.86"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"15.58","1":"15.58"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"15.30","1":"15.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"16.44","1":"16.44"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"17.62","1":"17.62"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"19.50","1":"19.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"19.49","1":"19.49"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"18.16","1":"18.16"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"18.94","1":"18.94"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"19.40","1":"19.40"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"19.50","1":"19.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"19.95","1":"19.95"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"20.40","1":"20.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"19.88","1":"19.88"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.45","1":"20.45"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"19.99","1":"19.99"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.49","1":"20.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"22.95","1":"22.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.57","1":"20.57"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.10","1":"22.10"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"21.50","1":"21.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.45","1":"20.45"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"20.75","1":"20.75"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"20.65","1":"20.65"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"21.00","1":"21.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"19.71","1":"19.71"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"19.71","1":"19.71"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"20.00","1":"20.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"19.50","1":"19.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"19.50","1":"19.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"19.00","1":"19.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"19.50","1":"19.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"19.31","1":"19.31"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"18.61","1":"18.61"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"18.61","1":"18.61"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"19.30","1":"19.30"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"18.09","1":"18.09"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"19.45","1":"19.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"19.99","1":"19.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"20.53","1":"20.53"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"19.66","1":"19.66"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"19.97","1":"19.97"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"20.77","1":"20.77"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"20.80","1":"20.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"20.01","1":"20.01"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"21.51","1":"21.51"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"22.36","1":"22.36"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"22.97","1":"22.97"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"23.50","1":"23.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"23.72","1":"23.72"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"24.99","1":"24.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"23.00","1":"23.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"22.50","1":"22.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"22.05","1":"22.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"23.17","1":"23.17"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"23.93","1":"23.93"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"23.90","1":"23.90"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"24.20","1":"24.20"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"26.02","1":"26.02"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"26.27","1":"26.27"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"28.17","1":"28.17"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"29.77","1":"29.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"32.00","1":"32.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"34.27","1":"34.27"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"36.84","1":"36.84"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"39.38","1":"39.38"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"42.33","1":"42.33"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"42.83","1":"42.83"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"41.86","1":"41.86"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"44.06","1":"44.06"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"45.69","1":"45.69"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"49.12","1":"49.12"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"46.33","1":"46.33"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"42.86","1":"42.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"39.65","1":"39.65"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"37.78","1":"37.78"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"38.31","1":"38.31"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"38.08","1":"38.08"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"35.40","1":"35.40"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"35.28","1":"35.28"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"37.50","1":"37.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"40.06","1":"40.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"43.06","1":"43.06"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"44.90","1":"44.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"44.69","1":"44.69"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"45.49","1":"45.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"46.64","1":"46.64"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"45.61","1":"45.61"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"46.26","1":"46.26"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"49.20","1":"49.20"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"50.24","1":"50.24"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"50.00","1":"50.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"50.50","1":"50.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"50.40","1":"50.40"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"50.25","1":"50.25"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"50.22","1":"50.22"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"51.37","1":"51.37"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"51.05","1":"51.05"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"50.99","1":"50.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"50.50","1":"50.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"49.84","1":"49.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"48.00","1":"48.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"48.48","1":"48.48"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"45.47","1":"45.47"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"45.98","1":"45.98"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"45.65","1":"45.65"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"44.40","1":"44.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"43.90","1":"43.90"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"45.50","1":"45.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"44.83","1":"44.83"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"46.12","1":"46.12"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"45.11","1":"45.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"43.28","1":"43.28"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"44.49","1":"44.49"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"44.75","1":"44.75"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"46.80","1":"46.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"44.54","1":"44.54"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"47.84","1":"47.84"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"45.59","1":"45.59"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"45.34","1":"45.34"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"44.67","1":"44.67"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"44.97","1":"44.97"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"44.94","1":"44.94"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"41.69","1":"41.69"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"41.95","1":"41.95"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"38.80","1":"38.80"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"38.31","1":"38.31"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"35.44","1":"35.44"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"32.78","1":"32.78"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"30.32","1":"30.32"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"31.20","1":"31.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"31.21","1":"31.21"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"30.73","1":"30.73"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"31.07","1":"31.07"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"30.15","1":"30.15"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"30.00","1":"30.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"29.38","1":"29.38"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.69","1":"29.69"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.75","1":"29.75"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"29.50","1":"29.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"30.39","1":"30.39"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"31.89","1":"31.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"32.00","1":"32.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"32.42","1":"32.42"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"32.00","1":"32.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"34.08","1":"34.08"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"34.82","1":"34.82"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"34.21","1":"34.21"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.65","1":"32.65"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"32.97","1":"32.97"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"33.39","1":"33.39"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"32.85","1":"32.85"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"33.06","1":"33.06"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"32.54","1":"32.54"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"32.32","1":"32.32"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"32.90","1":"32.90"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"32.00","1":"32.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"31.01","1":"31.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"32.04","1":"32.04"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.06","1":"32.06"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.86","1":"32.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"32.15","1":"32.15"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"32.49","1":"32.49"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"33.25","1":"33.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"33.79","1":"33.79"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"33.69","1":"33.69"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"33.36","1":"33.36"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"33.25","1":"33.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"35.74","1":"35.74"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"37.35","1":"37.35"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"36.18","1":"36.18"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"34.56","1":"34.56"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"34.69","1":"34.69"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"33.50","1":"33.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"33.97","1":"33.97"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"34.35","1":"34.35"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"33.89","1":"33.89"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"33.40","1":"33.40"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"33.24","1":"33.24"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"33.23","1":"33.23"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"33.31","1":"33.31"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"33.10","1":"33.10"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"32.00","1":"32.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"31.10","1":"31.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"33.16","1":"33.16"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"31.15","1":"31.15"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"31.97","1":"31.97"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"32.21","1":"32.21"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"31.46","1":"31.46"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"29.96","1":"29.96"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"29.36","1":"29.36"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"29.72","1":"29.72"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"30.00","1":"30.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"29.99","1":"29.99"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"29.20","1":"29.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"29.55","1":"29.55"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"29.26","1":"29.26"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"29.43","1":"29.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"29.01","1":"29.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"28.92","1":"28.92"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"28.37","1":"28.37"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"28.97","1":"28.97"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"29.62","1":"29.62"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"28.99","1":"28.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"29.74","1":"29.74"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"29.82","1":"29.82"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"30.90","1":"30.90"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.18","1":"30.18"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"32.17","1":"32.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"32.38","1":"32.38"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"31.43","1":"31.43"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"30.70","1":"30.70"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"31.47","1":"31.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"30.89","1":"30.89"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"31.00","1":"31.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"31.91","1":"31.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"32.75","1":"32.75"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"32.55","1":"32.55"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"31.71","1":"31.71"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"31.31","1":"31.31"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"31.21","1":"31.21"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"32.40","1":"32.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"33.51","1":"33.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"33.62","1":"33.62"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"33.50","1":"33.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"35.58","1":"35.58"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"34.97","1":"34.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"34.89","1":"34.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"33.27","1":"33.27"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"33.02","1":"33.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"33.41","1":"33.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"33.63","1":"33.63"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.45","1":"32.45"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"31.80","1":"31.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"32.85","1":"32.85"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"32.65","1":"32.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"32.22","1":"32.22"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"32.22","1":"32.22"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"32.99","1":"32.99"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"32.40","1":"32.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"32.40","1":"32.40"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"32.40","1":"32.40"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"32.00","1":"32.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"32.00","1":"32.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"31.53","1":"31.53"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"31.99","1":"31.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.31","1":"30.31"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.46","1":"30.46"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"31.49","1":"31.49"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"31.00","1":"31.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"31.71","1":"31.71"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"31.71","1":"31.71"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.88","1":"34.88"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"38.37","1":"38.37"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"41.28","1":"41.28"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"38.72","1":"38.72"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"36.78","1":"36.78"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"37.31","1":"37.31"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"36.97","1":"36.97"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"36.48","1":"36.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"35.58","1":"35.58"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"39.14","1":"39.14"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"41.16","1":"41.16"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"39.24","1":"39.24"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"40.70","1":"40.70"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"44.68","1":"44.68"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"46.20","1":"46.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"42.78","1":"42.78"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"47.06","1":"47.06"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"51.77","1":"51.77"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"56.95","1":"56.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"62.65","1":"62.65"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"68.92","1":"68.92"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"75.81","1":"75.81"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"83.39","1":"83.39"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"86.64","1":"86.64"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"81.68","1":"81.68"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"76.89","1":"76.89"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"76.28","1":"76.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"75.22","1":"75.22"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"76.47","1":"76.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"75.17","1":"75.17"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"75.61","1":"75.61"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"77.36","1":"77.36"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"75.89","1":"75.89"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"75.09","1":"75.09"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"74.75","1":"74.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"72.63","1":"72.63"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"79.61","1":"79.61"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"79.65","1":"79.65"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"77.82","1":"77.82"}]}