{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"26.35","1":"26.35"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"27.66","1":"27.66"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"29.04","1":"29.04"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"30.49","1":"30.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"32.01","1":"32.01"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"33.25","1":"33.25"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"34.84","1":"34.84"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"35.02","1":"35.02"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"34.09","1":"34.09"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"32.83","1":"32.83"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"33.01","1":"33.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"32.02","1":"32.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"31.31","1":"31.31"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"31.39","1":"31.39"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"31.49","1":"31.49"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"32.89","1":"32.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"32.01","1":"32.01"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"33.49","1":"33.49"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"33.02","1":"33.02"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"32.09","1":"32.09"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"31.10","1":"31.10"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"31.95","1":"31.95"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"33.96","1":"33.96"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"34.92","1":"34.92"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"34.01","1":"34.01"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"34.02","1":"34.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"33.15","1":"33.15"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"32.65","1":"32.65"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"34.43","1":"34.43"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"34.00","1":"34.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"33.01","1":"33.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"33.09","1":"33.09"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"32.30","1":"32.30"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"31.51","1":"31.51"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"30.84","1":"30.84"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"29.40","1":"29.40"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"29.69","1":"29.69"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"28.75","1":"28.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"27.51","1":"27.51"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"29.03","1":"29.03"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"30.73","1":"30.73"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"31.21","1":"31.21"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"29.20","1":"29.20"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"28.70","1":"28.70"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"28.45","1":"28.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"27.50","1":"27.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"27.50","1":"27.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"27.75","1":"27.75"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"26.04","1":"26.04"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"27.49","1":"27.49"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"27.37","1":"27.37"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"27.00","1":"27.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"27.00","1":"27.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"24.50","1":"24.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"23.32","1":"23.32"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"21.60","1":"21.60"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"23.21","1":"23.21"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"21.47","1":"21.47"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.38","1":"20.38"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"21.90","1":"21.90"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"20.26","1":"20.26"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"20.00","1":"20.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"21.50","1":"21.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"23.11","1":"23.11"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"24.57","1":"24.57"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"25.89","1":"25.89"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"27.57","1":"27.57"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"29.52","1":"29.52"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"29.00","1":"29.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"26.75","1":"26.75"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"26.74","1":"26.74"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"28.50","1":"28.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"27.55","1":"27.55"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"27.98","1":"27.98"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.00","1":"28.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"27.50","1":"27.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"26.50","1":"26.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"26.10","1":"26.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"26.40","1":"26.40"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"27.29","1":"27.29"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"28.12","1":"28.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"27.36","1":"27.36"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"26.51","1":"26.51"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"26.55","1":"26.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"26.23","1":"26.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"26.25","1":"26.25"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"26.60","1":"26.60"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"26.70","1":"26.70"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"28.19","1":"28.19"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"27.57","1":"27.57"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"27.00","1":"27.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"26.41","1":"26.41"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"27.35","1":"27.35"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"29.28","1":"29.28"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"30.10","1":"30.10"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"32.35","1":"32.35"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"33.65","1":"33.65"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"31.13","1":"31.13"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"30.66","1":"30.66"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"31.98","1":"31.98"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"29.59","1":"29.59"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"28.59","1":"28.59"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"27.95","1":"27.95"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"28.74","1":"28.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"27.78","1":"27.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"27.71","1":"27.71"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"29.51","1":"29.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"29.10","1":"29.10"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"28.90","1":"28.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"29.02","1":"29.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"30.51","1":"30.51"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"30.47","1":"30.47"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"30.30","1":"30.30"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"32.07","1":"32.07"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"31.51","1":"31.51"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"32.15","1":"32.15"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"34.54","1":"34.54"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"33.54","1":"33.54"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"33.30","1":"33.30"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"33.48","1":"33.48"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"33.50","1":"33.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.97","1":"32.97"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"33.33","1":"33.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"32.79","1":"32.79"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"32.61","1":"32.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"33.00","1":"33.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"35.47","1":"35.47"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"35.34","1":"35.34"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"35.45","1":"35.45"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"35.25","1":"35.25"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.81","1":"35.81"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"37.90","1":"37.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"40.23","1":"40.23"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"38.76","1":"38.76"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.75","1":"37.75"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"37.66","1":"37.66"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"38.00","1":"38.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"37.89","1":"37.89"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"37.50","1":"37.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"40.04","1":"40.04"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"40.68","1":"40.68"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"40.21","1":"40.21"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"39.74","1":"39.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"39.08","1":"39.08"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"41.32","1":"41.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"43.25","1":"43.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"46.14","1":"46.14"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"44.55","1":"44.55"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"43.94","1":"43.94"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"43.23","1":"43.23"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"43.37","1":"43.37"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"45.49","1":"45.49"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"45.17","1":"45.17"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"41.79","1":"41.79"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"43.46","1":"43.46"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"44.70","1":"44.70"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"43.53","1":"43.53"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"41.66","1":"41.66"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"42.51","1":"42.51"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"42.06","1":"42.06"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"43.85","1":"43.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"42.77","1":"42.77"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"42.00","1":"42.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"40.02","1":"40.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"37.18","1":"37.18"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"39.96","1":"39.96"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"41.00","1":"41.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"39.70","1":"39.70"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"39.94","1":"39.94"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"39.00","1":"39.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"39.57","1":"39.57"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"42.21","1":"42.21"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"42.02","1":"42.02"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"41.81","1":"41.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"43.54","1":"43.54"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"42.25","1":"42.25"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"43.23","1":"43.23"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"42.03","1":"42.03"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"39.08","1":"39.08"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"41.89","1":"41.89"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"41.50","1":"41.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"40.27","1":"40.27"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"40.11","1":"40.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"39.90","1":"39.90"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"39.20","1":"39.20"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"39.20","1":"39.20"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"39.00","1":"39.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"38.00","1":"38.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"39.50","1":"39.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"38.00","1":"38.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"37.50","1":"37.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"37.80","1":"37.80"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"38.50","1":"38.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"39.50","1":"39.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"39.40","1":"39.40"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"40.51","1":"40.51"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"40.90","1":"40.90"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"40.01","1":"40.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"39.05","1":"39.05"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"40.01","1":"40.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"39.50","1":"39.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"40.05","1":"40.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"41.25","1":"41.25"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"40.50","1":"40.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"40.57","1":"40.57"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"40.12","1":"40.12"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"40.40","1":"40.40"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"40.02","1":"40.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"40.40","1":"40.40"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"41.14","1":"41.14"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.60","1":"40.60"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"41.50","1":"41.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"41.50","1":"41.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"40.49","1":"40.49"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"41.00","1":"41.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"40.66","1":"40.66"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"42.56","1":"42.56"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"41.71","1":"41.71"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"41.89","1":"41.89"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"41.85","1":"41.85"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"42.00","1":"42.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"41.25","1":"41.25"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"40.00","1":"40.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.09","1":"39.09"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"39.94","1":"39.94"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"39.98","1":"39.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"39.89","1":"39.89"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"39.59","1":"39.59"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.54","1":"40.54"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"41.05","1":"41.05"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"40.89","1":"40.89"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"40.76","1":"40.76"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.96","1":"38.96"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"38.87","1":"38.87"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"36.96","1":"36.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"38.44","1":"38.44"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"37.32","1":"37.32"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"37.67","1":"37.67"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"36.99","1":"36.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"37.50","1":"37.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"36.99","1":"36.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"36.25","1":"36.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.00","1":"36.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.56","1":"35.56"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"35.52","1":"35.52"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"35.76","1":"35.76"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"36.87","1":"36.87"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"36.25","1":"36.25"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"36.53","1":"36.53"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"36.55","1":"36.55"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"37.45","1":"37.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"36.89","1":"36.89"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"36.98","1":"36.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"36.22","1":"36.22"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"36.00","1":"36.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"36.20","1":"36.20"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"35.71","1":"35.71"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"36.38","1":"36.38"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"36.14","1":"36.14"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"35.09","1":"35.09"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"34.50","1":"34.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"36.32","1":"36.32"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"35.50","1":"35.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"35.48","1":"35.48"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"35.36","1":"35.36"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"36.01","1":"36.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"36.15","1":"36.15"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"37.00","1":"37.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"37.00","1":"37.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"35.52","1":"35.52"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"36.50","1":"36.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"37.37","1":"37.37"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"37.79","1":"37.79"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"37.98","1":"37.98"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"37.36","1":"37.36"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"37.31","1":"37.31"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"37.55","1":"37.55"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"38.62","1":"38.62"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"39.51","1":"39.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"39.13","1":"39.13"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"38.85","1":"38.85"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"38.12","1":"38.12"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"38.14","1":"38.14"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"38.28","1":"38.28"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"38.73","1":"38.73"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"37.75","1":"37.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"37.59","1":"37.59"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"38.29","1":"38.29"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"37.76","1":"37.76"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"38.10","1":"38.10"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"37.95","1":"37.95"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"38.08","1":"38.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"38.25","1":"38.25"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"37.22","1":"37.22"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"37.85","1":"37.85"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"40.03","1":"40.03"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"38.50","1":"38.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"37.90","1":"37.90"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"37.85","1":"37.85"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"37.85","1":"37.85"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"37.70","1":"37.70"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"38.20","1":"38.20"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"38.09","1":"38.09"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"38.01","1":"38.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"38.32","1":"38.32"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"38.19","1":"38.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"38.05","1":"38.05"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"38.09","1":"38.09"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"37.90","1":"37.90"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"39.05","1":"39.05"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"38.25","1":"38.25"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"37.70","1":"37.70"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"37.90","1":"37.90"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"37.84","1":"37.84"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"37.79","1":"37.79"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.70","1":"36.70"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"36.45","1":"36.45"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"35.75","1":"35.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"37.22","1":"37.22"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"37.07","1":"37.07"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"36.65","1":"36.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"36.61","1":"36.61"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"36.71","1":"36.71"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"36.80","1":"36.80"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"36.74","1":"36.74"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"36.26","1":"36.26"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"36.33","1":"36.33"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"36.71","1":"36.71"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"37.41","1":"37.41"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"37.01","1":"37.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"37.62","1":"37.62"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"37.11","1":"37.11"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"37.49","1":"37.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"37.14","1":"37.14"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"37.86","1":"37.86"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"37.39","1":"37.39"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"36.77","1":"36.77"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"37.41","1":"37.41"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"36.53","1":"36.53"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.37","1":"37.37"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"37.15","1":"37.15"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"36.61","1":"36.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"36.50","1":"36.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"35.73","1":"35.73"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"36.73","1":"36.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"36.10","1":"36.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"36.00","1":"36.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"36.98","1":"36.98"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"35.45","1":"35.45"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"35.45","1":"35.45"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"35.50","1":"35.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"38.16","1":"38.16"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"36.56","1":"36.56"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.25","1":"35.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"35.03","1":"35.03"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"35.60","1":"35.60"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.40","1":"36.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"35.60","1":"35.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"35.84","1":"35.84"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"35.70","1":"35.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.74","1":"36.74"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"35.35","1":"35.35"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"35.00","1":"35.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"34.05","1":"34.05"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"33.25","1":"33.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.60","1":"35.60"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"34.70","1":"34.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"33.86","1":"33.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.75","1":"34.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"34.21","1":"34.21"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"32.20","1":"32.20"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"34.60","1":"34.60"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"34.55","1":"34.55"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"38.00","1":"38.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"35.20","1":"35.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"37.00","1":"37.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"36.90","1":"36.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"35.10","1":"35.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"35.11","1":"35.11"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"36.00","1":"36.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"35.40","1":"35.40"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"37.20","1":"37.20"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"36.30","1":"36.30"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"35.50","1":"35.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.80","1":"35.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"35.71","1":"35.71"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"35.60","1":"35.60"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"35.53","1":"35.53"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"35.31","1":"35.31"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"35.25","1":"35.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"35.60","1":"35.60"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"35.49","1":"35.49"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.48","1":"35.48"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"35.20","1":"35.20"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"36.69","1":"36.69"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"35.94","1":"35.94"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"35.99","1":"35.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"35.51","1":"35.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"35.84","1":"35.84"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"34.61","1":"34.61"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"34.84","1":"34.84"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"34.50","1":"34.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"33.50","1":"33.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"33.50","1":"33.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"33.10","1":"33.10"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"34.39","1":"34.39"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"34.35","1":"34.35"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"35.77","1":"35.77"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"38.45","1":"38.45"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"35.50","1":"35.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"37.45","1":"37.45"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"37.35","1":"37.35"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"36.05","1":"36.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"35.30","1":"35.30"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"37.37","1":"37.37"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"35.53","1":"35.53"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"36.40","1":"36.40"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"36.75","1":"36.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"36.98","1":"36.98"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"35.65","1":"35.65"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"35.51","1":"35.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"38.16","1":"38.16"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"36.01","1":"36.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"37.98","1":"37.98"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"36.50","1":"36.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"39.23","1":"39.23"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"37.87","1":"37.87"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"38.89","1":"38.89"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"38.01","1":"38.01"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"38.29","1":"38.29"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"38.85","1":"38.85"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"40.05","1":"40.05"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"37.60","1":"37.60"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"38.25","1":"38.25"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"36.01","1":"36.01"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"38.85","1":"38.85"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"37.85","1":"37.85"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"36.65","1":"36.65"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"38.71","1":"38.71"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"38.47","1":"38.47"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"38.25","1":"38.25"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"36.04","1":"36.04"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"36.03","1":"36.03"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"36.55","1":"36.55"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"36.25","1":"36.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"36.25","1":"36.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"36.13","1":"36.13"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"32.99","1":"32.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"32.65","1":"32.65"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"35.20","1":"35.20"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"37.40","1":"37.40"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"36.01","1":"36.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"36.10","1":"36.10"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"35.01","1":"35.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.40","1":"37.40"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"36.65","1":"36.65"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"35.46","1":"35.46"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"35.49","1":"35.49"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"37.40","1":"37.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"35.95","1":"35.95"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"36.95","1":"36.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"36.00","1":"36.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"35.51","1":"35.51"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"35.62","1":"35.62"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"35.56","1":"35.56"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"35.38","1":"35.38"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"35.10","1":"35.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"34.51","1":"34.51"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"34.36","1":"34.36"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"34.65","1":"34.65"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"34.94","1":"34.94"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"33.00","1":"33.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"33.50","1":"33.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"35.40","1":"35.40"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"35.98","1":"35.98"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"35.52","1":"35.52"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"35.35","1":"35.35"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.17","1":"35.17"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.40","1":"35.40"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"35.38","1":"35.38"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"36.94","1":"36.94"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"33.00","1":"33.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"31.93","1":"31.93"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"33.67","1":"33.67"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"33.75","1":"33.75"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"34.65","1":"34.65"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.39","1":"34.39"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"34.19","1":"34.19"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"34.20","1":"34.20"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"34.16","1":"34.16"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"34.15","1":"34.15"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"33.89","1":"33.89"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"33.50","1":"33.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"34.90","1":"34.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"33.40","1":"33.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"34.74","1":"34.74"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"34.85","1":"34.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"34.25","1":"34.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"34.07","1":"34.07"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"34.89","1":"34.89"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"33.31","1":"33.31"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"34.90","1":"34.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"34.65","1":"34.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"34.90","1":"34.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"34.30","1":"34.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"33.98","1":"33.98"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"33.50","1":"33.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"33.80","1":"33.80"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"34.79","1":"34.79"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"34.80","1":"34.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"33.21","1":"33.21"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"33.96","1":"33.96"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"33.79","1":"33.79"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"33.70","1":"33.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"32.68","1":"32.68"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"33.69","1":"33.69"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"33.58","1":"33.58"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"33.39","1":"33.39"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"32.99","1":"32.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"33.23","1":"33.23"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"32.40","1":"32.40"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"33.80","1":"33.80"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"34.40","1":"34.40"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"32.50","1":"32.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"33.95","1":"33.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"33.90","1":"33.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"33.06","1":"33.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"33.45","1":"33.45"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"33.66","1":"33.66"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"32.99","1":"32.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.98","1":"32.98"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"33.15","1":"33.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"31.75","1":"31.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"32.89","1":"32.89"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"32.75","1":"32.75"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"32.45","1":"32.45"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.55","1":"31.55"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.99","1":"31.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"31.75","1":"31.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.54","1":"31.54"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"32.73","1":"32.73"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"30.31","1":"30.31"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"31.73","1":"31.73"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"31.49","1":"31.49"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"30.29","1":"30.29"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"30.00","1":"30.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"30.93","1":"30.93"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"30.96","1":"30.96"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"30.10","1":"30.10"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"30.10","1":"30.10"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"30.09","1":"30.09"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"31.00","1":"31.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"30.01","1":"30.01"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"30.01","1":"30.01"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"30.40","1":"30.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"30.45","1":"30.45"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"30.43","1":"30.43"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"30.10","1":"30.10"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"29.00","1":"29.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.99","1":"29.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"27.73","1":"27.73"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"29.80","1":"29.80"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"28.79","1":"28.79"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"28.99","1":"28.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"27.30","1":"27.30"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"27.96","1":"27.96"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"27.28","1":"27.28"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"28.63","1":"28.63"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.15","1":"26.15"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"26.60","1":"26.60"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"26.97","1":"26.97"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"26.53","1":"26.53"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"26.96","1":"26.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"27.05","1":"27.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"26.99","1":"26.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"24.98","1":"24.98"},{"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":"24.01","1":"24.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"24.00","1":"24.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"24.28","1":"24.28"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"24.59","1":"24.59"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"24.01","1":"24.01"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"24.50","1":"24.50"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"24.75","1":"24.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"24.12","1":"24.12"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"24.12","1":"24.12"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"23.98","1":"23.98"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"23.52","1":"23.52"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"23.25","1":"23.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"23.37","1":"23.37"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"24.27","1":"24.27"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"24.87","1":"24.87"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"26.67","1":"26.67"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"27.56","1":"27.56"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"27.65","1":"27.65"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"28.67","1":"28.67"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.44","1":"28.44"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"28.44","1":"28.44"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.30","1":"28.30"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"28.45","1":"28.45"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"27.45","1":"27.45"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"28.18","1":"28.18"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"28.07","1":"28.07"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"27.11","1":"27.11"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"28.17","1":"28.17"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"27.90","1":"27.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"26.77","1":"26.77"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"26.75","1":"26.75"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"27.31","1":"27.31"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.06","1":"27.06"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.59","1":"27.59"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"27.45","1":"27.45"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"27.42","1":"27.42"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"26.65","1":"26.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"27.79","1":"27.79"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"27.83","1":"27.83"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"27.58","1":"27.58"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"27.09","1":"27.09"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"27.75","1":"27.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"27.90","1":"27.90"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"27.42","1":"27.42"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"27.81","1":"27.81"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"26.80","1":"26.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"26.80","1":"26.80"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"27.15","1":"27.15"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"27.03","1":"27.03"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"25.98","1":"25.98"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.99","1":"25.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"26.00","1":"26.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.37","1":"25.37"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.02","1":"25.02"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"24.35","1":"24.35"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.52","1":"25.52"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.11","1":"25.11"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"24.50","1":"24.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"24.48","1":"24.48"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"24.50","1":"24.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"24.60","1":"24.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"24.67","1":"24.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"25.10","1":"25.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"25.79","1":"25.79"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"25.94","1":"25.94"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"26.00","1":"26.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"27.94","1":"27.94"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"29.26","1":"29.26"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"30.83","1":"30.83"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"31.37","1":"31.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"31.20","1":"31.20"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"30.33","1":"30.33"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"29.80","1":"29.80"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"31.77","1":"31.77"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"32.49","1":"32.49"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"31.50","1":"31.50"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"31.35","1":"31.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"31.30","1":"31.30"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"30.50","1":"30.50"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"30.30","1":"30.30"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"31.50","1":"31.50"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"32.67","1":"32.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"32.42","1":"32.42"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"31.47","1":"31.47"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"31.53","1":"31.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"31.00","1":"31.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"30.84","1":"30.84"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"30.30","1":"30.30"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"30.00","1":"30.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"30.00","1":"30.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"31.03","1":"31.03"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"31.21","1":"31.21"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"31.96","1":"31.96"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"33.53","1":"33.53"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.77","1":"35.77"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"37.72","1":"37.72"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"37.34","1":"37.34"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"38.79","1":"38.79"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"37.90","1":"37.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.60","1":"36.60"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"36.20","1":"36.20"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"36.22","1":"36.22"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"36.37","1":"36.37"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.75","1":"34.75"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"36.29","1":"36.29"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"36.03","1":"36.03"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"35.92","1":"35.92"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.98","1":"36.98"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"36.39","1":"36.39"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.70","1":"36.70"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.72","1":"36.72"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"36.32","1":"36.32"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"35.87","1":"35.87"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"36.84","1":"36.84"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"37.04","1":"37.04"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"38.00","1":"38.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"37.81","1":"37.81"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"37.78","1":"37.78"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"37.73","1":"37.73"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"38.14","1":"38.14"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"38.44","1":"38.44"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"37.77","1":"37.77"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"37.14","1":"37.14"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"37.46","1":"37.46"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"37.80","1":"37.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"37.63","1":"37.63"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.73","1":"37.73"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"38.24","1":"38.24"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"38.00","1":"38.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.50","1":"37.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"37.24","1":"37.24"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"36.82","1":"36.82"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"37.17","1":"37.17"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"36.99","1":"36.99"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"36.75","1":"36.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"35.55","1":"35.55"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"35.51","1":"35.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"35.56","1":"35.56"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"36.18","1":"36.18"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"35.60","1":"35.60"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"35.01","1":"35.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"34.52","1":"34.52"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"34.70","1":"34.70"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"35.03","1":"35.03"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"35.00","1":"35.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"35.22","1":"35.22"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"35.51","1":"35.51"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"35.70","1":"35.70"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.35","1":"36.35"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.57","1":"37.57"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"37.10","1":"37.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"37.44","1":"37.44"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"36.17","1":"36.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"37.48","1":"37.48"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"37.50","1":"37.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"37.84","1":"37.84"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"37.79","1":"37.79"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"37.65","1":"37.65"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"37.98","1":"37.98"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"39.70","1":"39.70"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"39.85","1":"39.85"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"39.76","1":"39.76"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"39.49","1":"39.49"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"39.00","1":"39.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"38.65","1":"38.65"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"37.69","1":"37.69"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"38.35","1":"38.35"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"38.54","1":"38.54"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"38.46","1":"38.46"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"39.26","1":"39.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"39.79","1":"39.79"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"39.76","1":"39.76"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"40.30","1":"40.30"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"38.43","1":"38.43"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"38.50","1":"38.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"40.20","1":"40.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"39.78","1":"39.78"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"39.37","1":"39.37"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"39.19","1":"39.19"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"40.09","1":"40.09"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"40.51","1":"40.51"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"39.99","1":"39.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"40.30","1":"40.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"39.75","1":"39.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"40.99","1":"40.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"40.50","1":"40.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"40.26","1":"40.26"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"39.95","1":"39.95"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"42.95","1":"42.95"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"44.25","1":"44.25"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"43.10","1":"43.10"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"44.21","1":"44.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"44.25","1":"44.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"45.00","1":"45.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"44.00","1":"44.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"43.13","1":"43.13"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"43.13","1":"43.13"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"42.65","1":"42.65"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"42.63","1":"42.63"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"42.50","1":"42.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"42.70","1":"42.70"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"41.81","1":"41.81"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"42.18","1":"42.18"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"41.20","1":"41.20"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.20","1":"41.20"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"43.33","1":"43.33"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"43.51","1":"43.51"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"44.01","1":"44.01"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"42.54","1":"42.54"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"42.96","1":"42.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"44.49","1":"44.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"43.08","1":"43.08"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"48.51","1":"48.51"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"50.01","1":"50.01"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"53.14","1":"53.14"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"53.99","1":"53.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"57.01","1":"57.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"57.00","1":"57.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"56.19","1":"56.19"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"56.29","1":"56.29"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"55.18","1":"55.18"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"55.00","1":"55.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"52.62","1":"52.62"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"51.44","1":"51.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"50.54","1":"50.54"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"53.00","1":"53.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"50.70","1":"50.70"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"49.81","1":"49.81"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"48.78","1":"48.78"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"48.63","1":"48.63"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"48.63","1":"48.63"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"48.07","1":"48.07"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"49.00","1":"49.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"51.98","1":"51.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"50.82","1":"50.82"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"51.90","1":"51.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"50.56","1":"50.56"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"50.15","1":"50.15"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"54.30","1":"54.30"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"51.59","1":"51.59"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"50.99","1":"50.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"50.98","1":"50.98"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"50.50","1":"50.50"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"50.54","1":"50.54"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"51.00","1":"51.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"51.99","1":"51.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"52.00","1":"52.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"52.01","1":"52.01"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"55.57","1":"55.57"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"54.04","1":"54.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"53.90","1":"53.90"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"55.17","1":"55.17"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"55.95","1":"55.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"56.04","1":"56.04"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"56.00","1":"56.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"56.22","1":"56.22"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"58.02","1":"58.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"58.33","1":"58.33"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"59.48","1":"59.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"57.65","1":"57.65"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"59.60","1":"59.60"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"57.43","1":"57.43"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"57.45","1":"57.45"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"57.90","1":"57.90"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"57.71","1":"57.71"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"56.52","1":"56.52"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"56.99","1":"56.99"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"56.46","1":"56.46"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"56.92","1":"56.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"58.32","1":"58.32"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"58.76","1":"58.76"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"58.80","1":"58.80"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"58.80","1":"58.80"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"58.06","1":"58.06"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.10","1":"58.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"57.10","1":"57.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"57.86","1":"57.86"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"58.46","1":"58.46"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"59.89","1":"59.89"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"59.00","1":"59.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"59.00","1":"59.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"58.26","1":"58.26"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"57.06","1":"57.06"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"58.84","1":"58.84"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"60.76","1":"60.76"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"65.41","1":"65.41"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"64.66","1":"64.66"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"62.05","1":"62.05"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"62.21","1":"62.21"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"62.80","1":"62.80"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"60.39","1":"60.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"61.09","1":"61.09"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"67.20","1":"67.20"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"68.35","1":"68.35"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"68.21","1":"68.21"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"68.13","1":"68.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"68.03","1":"68.03"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"69.91","1":"69.91"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"62.40","1":"62.40"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"60.73","1":"60.73"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"59.95","1":"59.95"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"59.14","1":"59.14"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"57.27","1":"57.27"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"59.73","1":"59.73"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"59.07","1":"59.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"59.19","1":"59.19"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"63.43","1":"63.43"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"67.13","1":"67.13"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"68.06","1":"68.06"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"63.86","1":"63.86"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"70.25","1":"70.25"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"69.02","1":"69.02"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"69.05","1":"69.05"}]}