{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"17.24","1":"17.24"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"18.00","1":"18.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"17.50","1":"17.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"17.11","1":"17.11"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"16.36","1":"16.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"16.74","1":"16.74"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"17.67","1":"17.67"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"16.76","1":"16.76"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"16.76","1":"16.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"16.06","1":"16.06"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"16.22","1":"16.22"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"16.65","1":"16.65"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"15.66","1":"15.66"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"16.60","1":"16.60"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"15.81","1":"15.81"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"16.18","1":"16.18"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"16.68","1":"16.68"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"16.75","1":"16.75"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"16.03","1":"16.03"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"16.00","1":"16.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"16.50","1":"16.50"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"16.12","1":"16.12"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"16.69","1":"16.69"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"17.68","1":"17.68"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"17.11","1":"17.11"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"16.83","1":"16.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"16.50","1":"16.50"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"16.99","1":"16.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"18.07","1":"18.07"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"18.99","1":"18.99"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"17.76","1":"17.76"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"16.61","1":"16.61"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"15.54","1":"15.54"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"15.51","1":"15.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"15.80","1":"15.80"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"16.90","1":"16.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"18.07","1":"18.07"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"17.50","1":"17.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"16.30","1":"16.30"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"15.08","1":"15.08"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"13.95","1":"13.95"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"14.89","1":"14.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"13.86","1":"13.86"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"14.70","1":"14.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"15.69","1":"15.69"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"16.86","1":"16.86"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"16.50","1":"16.50"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"15.88","1":"15.88"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"15.12","1":"15.12"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"16.25","1":"16.25"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"17.39","1":"17.39"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"18.30","1":"18.30"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"17.65","1":"17.65"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"18.97","1":"18.97"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"19.88","1":"19.88"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"20.98","1":"20.98"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"21.56","1":"21.56"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"21.95","1":"21.95"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"21.85","1":"21.85"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"20.22","1":"20.22"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"20.87","1":"20.87"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"20.50","1":"20.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"20.97","1":"20.97"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"19.70","1":"19.70"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"19.10","1":"19.10"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"18.10","1":"18.10"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"18.10","1":"18.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"17.99","1":"17.99"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"17.02","1":"17.02"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"18.29","1":"18.29"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"19.66","1":"19.66"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"18.70","1":"18.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"18.70","1":"18.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"19.35","1":"19.35"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"20.75","1":"20.75"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"19.21","1":"19.21"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"17.95","1":"17.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"18.00","1":"18.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"18.29","1":"18.29"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"18.50","1":"18.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"18.75","1":"18.75"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"19.40","1":"19.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"19.25","1":"19.25"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"18.20","1":"18.20"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"18.75","1":"18.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"19.00","1":"19.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"20.39","1":"20.39"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"20.00","1":"20.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"19.10","1":"19.10"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"19.00","1":"19.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"18.40","1":"18.40"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"18.75","1":"18.75"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"18.50","1":"18.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"17.90","1":"17.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"18.52","1":"18.52"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"18.11","1":"18.11"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"18.16","1":"18.16"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.79","1":"18.79"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"20.19","1":"20.19"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"21.70","1":"21.70"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"22.49","1":"22.49"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"22.55","1":"22.55"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"22.02","1":"22.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"21.52","1":"21.52"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"22.80","1":"22.80"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"22.80","1":"22.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"22.89","1":"22.89"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"21.30","1":"21.30"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"20.77","1":"20.77"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"20.80","1":"20.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"20.01","1":"20.01"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"21.00","1":"21.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.50","1":"20.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"22.03","1":"22.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"22.85","1":"22.85"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"24.56","1":"24.56"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"26.40","1":"26.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"28.38","1":"28.38"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"30.50","1":"30.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"32.78","1":"32.78"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"35.23","1":"35.23"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"36.17","1":"36.17"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"36.05","1":"36.05"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"33.40","1":"33.40"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"35.47","1":"35.47"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"38.13","1":"38.13"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"40.98","1":"40.98"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"41.99","1":"41.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"38.85","1":"38.85"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"39.00","1":"39.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"40.99","1":"40.99"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"39.90","1":"39.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"37.60","1":"37.60"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"40.41","1":"40.41"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"39.67","1":"39.67"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"39.86","1":"39.86"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"39.99","1":"39.99"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"39.50","1":"39.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"39.75","1":"39.75"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.80","1":"39.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"39.10","1":"39.10"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"39.93","1":"39.93"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"39.33","1":"39.33"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"39.01","1":"39.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"38.15","1":"38.15"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"39.85","1":"39.85"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"39.85","1":"39.85"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"36.42","1":"36.42"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"33.69","1":"33.69"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"30.62","1":"30.62"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"31.99","1":"31.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"31.00","1":"31.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"32.00","1":"32.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"31.13","1":"31.13"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"31.90","1":"31.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"32.41","1":"32.41"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"33.50","1":"33.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"36.99","1":"36.99"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.10","1":"39.10"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"37.50","1":"37.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.50","1":"38.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"38.50","1":"38.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"36.10","1":"36.10"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"36.99","1":"36.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"36.72","1":"36.72"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"37.49","1":"37.49"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.99","1":"36.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"35.47","1":"35.47"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.24","1":"33.24"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"32.77","1":"32.77"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"32.53","1":"32.53"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"32.99","1":"32.99"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.99","1":"34.99"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"33.75","1":"33.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"33.06","1":"33.06"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"35.53","1":"35.53"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.19","1":"38.19"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"41.05","1":"41.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"43.89","1":"43.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"43.45","1":"43.45"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"40.38","1":"40.38"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.57","1":"37.57"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"35.11","1":"35.11"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"35.95","1":"35.95"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"35.50","1":"35.50"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"33.25","1":"33.25"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"33.34","1":"33.34"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"35.00","1":"35.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"34.70","1":"34.70"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"33.00","1":"33.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"33.00","1":"33.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"33.60","1":"33.60"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.72","1":"32.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"32.50","1":"32.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"32.98","1":"32.98"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"30.26","1":"30.26"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"30.60","1":"30.60"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"29.41","1":"29.41"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"27.21","1":"27.21"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"27.00","1":"27.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"25.48","1":"25.48"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"24.50","1":"24.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"22.70","1":"22.70"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.99","1":"22.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"23.89","1":"23.89"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"24.88","1":"24.88"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"23.55","1":"23.55"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"25.30","1":"25.30"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.77","1":"24.77"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"24.50","1":"24.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"24.50","1":"24.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"24.57","1":"24.57"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"23.00","1":"23.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"24.00","1":"24.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"22.50","1":"22.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"23.50","1":"23.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"24.00","1":"24.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"24.25","1":"24.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"24.25","1":"24.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"24.50","1":"24.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"24.10","1":"24.10"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"23.11","1":"23.11"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.75","1":"22.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"23.05","1":"23.05"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"23.65","1":"23.65"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"24.00","1":"24.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"24.99","1":"24.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"23.32","1":"23.32"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"24.70","1":"24.70"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"24.25","1":"24.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"22.44","1":"22.44"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"21.00","1":"21.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"19.45","1":"19.45"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"19.60","1":"19.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"19.60","1":"19.60"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"21.07","1":"21.07"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"22.65","1":"22.65"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"24.34","1":"24.34"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"25.00","1":"25.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"25.50","1":"25.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"25.40","1":"25.40"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"25.50","1":"25.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"25.00","1":"25.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"26.70","1":"26.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"26.75","1":"26.75"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"26.97","1":"26.97"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"24.95","1":"24.95"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"25.90","1":"25.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"25.00","1":"25.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"25.00","1":"25.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"24.00","1":"24.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"23.02","1":"23.02"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"24.50","1":"24.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"25.00","1":"25.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"24.50","1":"24.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"25.94","1":"25.94"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"25.80","1":"25.80"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"27.70","1":"27.70"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"25.90","1":"25.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.98","1":"28.98"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"29.50","1":"29.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"32.03","1":"32.03"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"33.80","1":"33.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"33.05","1":"33.05"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"33.60","1":"33.60"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"33.12","1":"33.12"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"30.64","1":"30.64"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"31.90","1":"31.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"33.48","1":"33.48"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"35.73","1":"35.73"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"36.99","1":"36.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"38.80","1":"38.80"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"41.70","1":"41.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"38.60","1":"38.60"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"39.89","1":"39.89"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"39.89","1":"39.89"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"42.50","1":"42.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"38.55","1":"38.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"41.35","1":"41.35"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"37.80","1":"37.80"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"36.45","1":"36.45"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"38.85","1":"38.85"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"41.97","1":"41.97"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"37.71","1":"37.71"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"42.00","1":"42.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"37.95","1":"37.95"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"37.00","1":"37.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"37.96","1":"37.96"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"40.25","1":"40.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"40.49","1":"40.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"41.98","1":"41.98"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"41.00","1":"41.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"38.00","1":"38.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"39.99","1":"39.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"39.29","1":"39.29"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"41.80","1":"41.80"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"39.69","1":"39.69"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.44","1":"40.44"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"42.50","1":"42.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"40.34","1":"40.34"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"37.75","1":"37.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"35.75","1":"35.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"37.25","1":"37.25"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"39.38","1":"39.38"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"37.95","1":"37.95"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"37.16","1":"37.16"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"32.99","1":"32.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"34.40","1":"34.40"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"33.75","1":"33.75"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"33.80","1":"33.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"31.26","1":"31.26"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"29.45","1":"29.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"29.95","1":"29.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"29.75","1":"29.75"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.50","1":"29.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"27.30","1":"27.30"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"25.25","1":"25.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"25.00","1":"25.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"23.19","1":"23.19"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"24.00","1":"24.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"23.59","1":"23.59"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"22.10","1":"22.10"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"23.00","1":"23.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"22.86","1":"22.86"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.16","1":"21.16"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"22.31","1":"22.31"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"23.50","1":"23.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"23.96","1":"23.96"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"23.95","1":"23.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"23.05","1":"23.05"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.21","1":"22.21"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22.48","1":"22.48"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"23.65","1":"23.65"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"21.88","1":"21.88"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"21.13","1":"21.13"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"20.75","1":"20.75"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"20.75","1":"20.75"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"20.74","1":"20.74"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"23.70","1":"23.70"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"21.95","1":"21.95"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"22.15","1":"22.15"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"22.10","1":"22.10"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"22.15","1":"22.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"22.40","1":"22.40"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"22.45","1":"22.45"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"22.30","1":"22.30"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.50","1":"23.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.00","1":"23.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"23.00","1":"23.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"23.40","1":"23.40"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.15","1":"25.15"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"26.75","1":"26.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"26.50","1":"26.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"28.49","1":"28.49"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"30.63","1":"30.63"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"32.90","1":"32.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"30.43","1":"30.43"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"32.71","1":"32.71"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"35.15","1":"35.15"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"37.48","1":"37.48"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"34.67","1":"34.67"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"32.07","1":"32.07"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"29.50","1":"29.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"27.75","1":"27.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"28.00","1":"28.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"29.98","1":"29.98"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"28.20","1":"28.20"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"27.80","1":"27.80"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"25.81","1":"25.81"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"28.75","1":"28.75"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"28.50","1":"28.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"26.65","1":"26.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"28.39","1":"28.39"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"27.95","1":"27.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"27.52","1":"27.52"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"28.34","1":"28.34"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"27.17","1":"27.17"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"27.74","1":"27.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"28.90","1":"28.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"26.73","1":"26.73"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"27.00","1":"27.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"27.00","1":"27.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"27.85","1":"27.85"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"29.74","1":"29.74"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"31.74","1":"31.74"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"29.41","1":"29.41"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"30.03","1":"30.03"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.45","1":"31.45"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"29.54","1":"29.54"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"30.00","1":"30.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"32.25","1":"32.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"34.00","1":"34.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"31.75","1":"31.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"33.15","1":"33.15"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"32.50","1":"32.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"33.95","1":"33.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"34.45","1":"34.45"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"33.50","1":"33.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"33.94","1":"33.94"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"34.00","1":"34.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"32.79","1":"32.79"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"32.49","1":"32.49"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"32.29","1":"32.29"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.29","1":"32.29"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"31.99","1":"31.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"32.09","1":"32.09"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"34.50","1":"34.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"34.01","1":"34.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"35.35","1":"35.35"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"35.00","1":"35.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"35.46","1":"35.46"},{"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 30, 24","0":"May 30, 24","s_close":"34.00","1":"34.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"32.11","1":"32.11"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"32.05","1":"32.05"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"31.66","1":"31.66"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"32.99","1":"32.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"33.99","1":"33.99"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"34.41","1":"34.41"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"32.50","1":"32.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"32.50","1":"32.50"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"33.80","1":"33.80"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"33.80","1":"33.80"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"33.55","1":"33.55"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"33.55","1":"33.55"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"30.96","1":"30.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.87","1":"30.87"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.87","1":"30.87"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"32.40","1":"32.40"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"32.40","1":"32.40"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"35.58","1":"35.58"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.50","1":"34.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"33.00","1":"33.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.83","1":"35.83"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"38.00","1":"38.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"35.81","1":"35.81"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"36.99","1":"36.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"33.14","1":"33.14"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.21","1":"30.21"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"30.01","1":"30.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"31.76","1":"31.76"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"30.05","1":"30.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"33.06","1":"33.06"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"33.49","1":"33.49"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"33.00","1":"33.00"}]}