{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"35.14","1":"35.14"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"33.57","1":"33.57"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"32.38","1":"32.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"33.00","1":"33.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"32.31","1":"32.31"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"32.30","1":"32.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"32.30","1":"32.30"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"32.01","1":"32.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"32.75","1":"32.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"33.25","1":"33.25"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"32.26","1":"32.26"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"31.75","1":"31.75"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"30.51","1":"30.51"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"30.30","1":"30.30"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"30.25","1":"30.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"29.75","1":"29.75"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"30.00","1":"30.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"30.00","1":"30.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"30.49","1":"30.49"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"29.40","1":"29.40"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"29.13","1":"29.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"29.01","1":"29.01"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"28.75","1":"28.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"29.70","1":"29.70"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"30.19","1":"30.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"30.77","1":"30.77"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"32.30","1":"32.30"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"33.91","1":"33.91"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"33.99","1":"33.99"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"33.75","1":"33.75"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"30.79","1":"30.79"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"30.14","1":"30.14"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"29.86","1":"29.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"29.72","1":"29.72"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"29.50","1":"29.50"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"28.00","1":"28.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"27.80","1":"27.80"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"27.50","1":"27.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"27.01","1":"27.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"27.00","1":"27.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"26.68","1":"26.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"27.00","1":"27.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"26.51","1":"26.51"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"27.49","1":"27.49"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"25.85","1":"25.85"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"27.53","1":"27.53"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"27.01","1":"27.01"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"27.75","1":"27.75"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"27.75","1":"27.75"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"26.75","1":"26.75"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"26.99","1":"26.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"26.99","1":"26.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"25.11","1":"25.11"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"26.43","1":"26.43"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"26.50","1":"26.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"24.52","1":"24.52"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"21.28","1":"21.28"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.69","1":"19.69"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"19.30","1":"19.30"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.72","1":"18.72"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"19.90","1":"19.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"21.39","1":"21.39"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"22.93","1":"22.93"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"24.60","1":"24.60"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"24.90","1":"24.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"25.85","1":"25.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"26.75","1":"26.75"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"25.50","1":"25.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"26.60","1":"26.60"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"26.58","1":"26.58"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"25.75","1":"25.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"23.82","1":"23.82"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"22.29","1":"22.29"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"23.96","1":"23.96"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"23.99","1":"23.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"23.25","1":"23.25"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"23.75","1":"23.75"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"23.02","1":"23.02"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"23.06","1":"23.06"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.25","1":"23.25"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"23.05","1":"23.05"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"24.77","1":"24.77"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"24.99","1":"24.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"23.27","1":"23.27"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"25.01","1":"25.01"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"26.49","1":"26.49"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"26.76","1":"26.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"25.51","1":"25.51"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"26.00","1":"26.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"25.02","1":"25.02"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.51","1":"24.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"24.01","1":"24.01"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"24.03","1":"24.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"25.11","1":"25.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"26.87","1":"26.87"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"26.11","1":"26.11"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"28.02","1":"28.02"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.27","1":"27.27"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"27.13","1":"27.13"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"27.02","1":"27.02"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"27.01","1":"27.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"27.99","1":"27.99"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"27.00","1":"27.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"28.60","1":"28.60"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"27.76","1":"27.76"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"28.40","1":"28.40"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"27.76","1":"27.76"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"28.96","1":"28.96"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"28.01","1":"28.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"28.97","1":"28.97"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"28.00","1":"28.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"28.11","1":"28.11"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"28.11","1":"28.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"29.00","1":"29.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"29.00","1":"29.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"28.99","1":"28.99"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"29.48","1":"29.48"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"31.69","1":"31.69"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"30.11","1":"30.11"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"29.55","1":"29.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"29.51","1":"29.51"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"29.25","1":"29.25"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"29.50","1":"29.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"31.71","1":"31.71"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"34.08","1":"34.08"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"35.31","1":"35.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"33.75","1":"33.75"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"32.51","1":"32.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"34.94","1":"34.94"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"35.35","1":"35.35"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"34.82","1":"34.82"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"35.56","1":"35.56"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"38.22","1":"38.22"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"37.56","1":"37.56"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"38.75","1":"38.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"37.65","1":"37.65"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"37.30","1":"37.30"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"40.09","1":"40.09"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"38.40","1":"38.40"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"38.02","1":"38.02"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"38.01","1":"38.01"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"37.00","1":"37.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"36.40","1":"36.40"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"36.40","1":"36.40"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"33.67","1":"33.67"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.18","1":"31.18"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"29.58","1":"29.58"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"29.99","1":"29.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"30.08","1":"30.08"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"29.85","1":"29.85"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.90","1":"27.90"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"27.70","1":"27.70"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"28.61","1":"28.61"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"28.88","1":"28.88"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"30.00","1":"30.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"29.11","1":"29.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"28.75","1":"28.75"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"28.55","1":"28.55"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"28.51","1":"28.51"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"29.30","1":"29.30"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"28.67","1":"28.67"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"29.48","1":"29.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"29.14","1":"29.14"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"29.49","1":"29.49"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"31.70","1":"31.70"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"31.62","1":"31.62"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"30.83","1":"30.83"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"28.55","1":"28.55"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"29.46","1":"29.46"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"28.68","1":"28.68"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"29.25","1":"29.25"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"28.20","1":"28.20"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"29.25","1":"29.25"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"28.38","1":"28.38"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"27.75","1":"27.75"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"28.00","1":"28.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"27.55","1":"27.55"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"26.51","1":"26.51"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"26.75","1":"26.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"26.51","1":"26.51"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"27.49","1":"27.49"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"27.38","1":"27.38"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"27.75","1":"27.75"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"28.01","1":"28.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"28.10","1":"28.10"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"27.94","1":"27.94"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"28.65","1":"28.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"29.25","1":"29.25"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"30.39","1":"30.39"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"30.50","1":"30.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"30.48","1":"30.48"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"29.75","1":"29.75"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"30.01","1":"30.01"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"30.75","1":"30.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"28.78","1":"28.78"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"29.47","1":"29.47"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"29.08","1":"29.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"29.00","1":"29.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"28.78","1":"28.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"29.00","1":"29.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"29.77","1":"29.77"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"30.56","1":"30.56"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.16","1":"31.16"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"31.50","1":"31.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"32.00","1":"32.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"31.79","1":"31.79"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"32.15","1":"32.15"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"31.99","1":"31.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"30.76","1":"30.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"30.71","1":"30.71"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"30.50","1":"30.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"30.25","1":"30.25"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"30.01","1":"30.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"30.00","1":"30.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"29.80","1":"29.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.52","1":"29.52"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"29.43","1":"29.43"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"29.73","1":"29.73"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"30.25","1":"30.25"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"28.08","1":"28.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"28.27","1":"28.27"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"28.09","1":"28.09"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"27.73","1":"27.73"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"27.75","1":"27.75"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"27.50","1":"27.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"27.26","1":"27.26"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"28.39","1":"28.39"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"27.50","1":"27.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"27.30","1":"27.30"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"26.75","1":"26.75"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"27.20","1":"27.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"27.49","1":"27.49"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"26.50","1":"26.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"27.48","1":"27.48"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"26.50","1":"26.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"26.25","1":"26.25"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"26.25","1":"26.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"26.01","1":"26.01"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"25.80","1":"25.80"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"25.75","1":"25.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"26.75","1":"26.75"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"26.02","1":"26.02"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"25.25","1":"25.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"25.49","1":"25.49"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"25.00","1":"25.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"25.50","1":"25.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"23.59","1":"23.59"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"22.91","1":"22.91"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"24.62","1":"24.62"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"24.01","1":"24.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"23.75","1":"23.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"23.51","1":"23.51"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"23.05","1":"23.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"23.50","1":"23.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"23.00","1":"23.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"22.75","1":"22.75"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"22.85","1":"22.85"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"21.96","1":"21.96"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"21.25","1":"21.25"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"22.20","1":"22.20"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"21.50","1":"21.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"21.00","1":"21.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"21.10","1":"21.10"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"20.80","1":"20.80"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"20.01","1":"20.01"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"20.50","1":"20.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"20.30","1":"20.30"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"20.35","1":"20.35"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"21.87","1":"21.87"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"23.51","1":"23.51"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"25.27","1":"25.27"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"25.04","1":"25.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"24.55","1":"24.55"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"24.78","1":"24.78"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"25.00","1":"25.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"24.56","1":"24.56"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"24.95","1":"24.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"25.60","1":"25.60"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"26.01","1":"26.01"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"26.25","1":"26.25"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"26.46","1":"26.46"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"26.15","1":"26.15"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"26.15","1":"26.15"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"26.68","1":"26.68"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"26.62","1":"26.62"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"26.50","1":"26.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"26.02","1":"26.02"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"26.48","1":"26.48"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"26.85","1":"26.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"26.89","1":"26.89"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"25.95","1":"25.95"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"25.01","1":"25.01"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"25.90","1":"25.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"24.91","1":"24.91"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"26.77","1":"26.77"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"27.75","1":"27.75"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"27.50","1":"27.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"26.73","1":"26.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"26.65","1":"26.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"26.35","1":"26.35"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"26.31","1":"26.31"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"26.99","1":"26.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"25.75","1":"25.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"25.41","1":"25.41"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"25.28","1":"25.28"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"26.22","1":"26.22"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"25.26","1":"25.26"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"25.50","1":"25.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"25.18","1":"25.18"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"25.95","1":"25.95"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"25.74","1":"25.74"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"25.05","1":"25.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"24.10","1":"24.10"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"24.40","1":"24.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"26.23","1":"26.23"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"26.34","1":"26.34"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"27.08","1":"27.08"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"26.26","1":"26.26"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"26.52","1":"26.52"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"25.76","1":"25.76"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"25.76","1":"25.76"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"25.51","1":"25.51"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"26.44","1":"26.44"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"26.50","1":"26.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"26.06","1":"26.06"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"26.47","1":"26.47"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"26.47","1":"26.47"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"25.00","1":"25.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"25.85","1":"25.85"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"25.74","1":"25.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"25.74","1":"25.74"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"24.51","1":"24.51"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"24.10","1":"24.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"24.70","1":"24.70"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"24.97","1":"24.97"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"24.02","1":"24.02"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"24.68","1":"24.68"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"24.11","1":"24.11"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"23.51","1":"23.51"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"23.01","1":"23.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"22.99","1":"22.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"23.18","1":"23.18"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"22.24","1":"22.24"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"23.42","1":"23.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"23.19","1":"23.19"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"22.47","1":"22.47"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"21.98","1":"21.98"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"21.76","1":"21.76"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"22.49","1":"22.49"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"22.65","1":"22.65"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"22.75","1":"22.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"24.45","1":"24.45"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"25.00","1":"25.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"24.80","1":"24.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"24.98","1":"24.98"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"24.97","1":"24.97"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"24.97","1":"24.97"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"24.01","1":"24.01"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"23.76","1":"23.76"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"24.70","1":"24.70"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"24.68","1":"24.68"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"23.75","1":"23.75"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"24.44","1":"24.44"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"24.45","1":"24.45"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"24.73","1":"24.73"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"23.35","1":"23.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"23.18","1":"23.18"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"23.00","1":"23.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"22.05","1":"22.05"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"22.98","1":"22.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"23.50","1":"23.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"23.64","1":"23.64"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"23.72","1":"23.72"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"23.75","1":"23.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"24.49","1":"24.49"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"23.25","1":"23.25"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"23.79","1":"23.79"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"23.48","1":"23.48"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"23.28","1":"23.28"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"23.40","1":"23.40"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"22.25","1":"22.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"22.85","1":"22.85"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"23.15","1":"23.15"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"23.17","1":"23.17"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"22.80","1":"22.80"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"23.00","1":"23.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"22.55","1":"22.55"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"21.51","1":"21.51"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"22.95","1":"22.95"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"23.25","1":"23.25"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"22.51","1":"22.51"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"22.99","1":"22.99"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"22.45","1":"22.45"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"22.25","1":"22.25"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"22.49","1":"22.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"22.40","1":"22.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"21.51","1":"21.51"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"21.25","1":"21.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"21.26","1":"21.26"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"21.25","1":"21.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"22.00","1":"22.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"21.04","1":"21.04"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"21.40","1":"21.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"21.01","1":"21.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"19.75","1":"19.75"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"19.75","1":"19.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"19.75","1":"19.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"19.51","1":"19.51"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"19.40","1":"19.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"20.24","1":"20.24"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"20.00","1":"20.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"19.30","1":"19.30"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"19.26","1":"19.26"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"19.25","1":"19.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"19.02","1":"19.02"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"19.05","1":"19.05"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"20.00","1":"20.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"20.16","1":"20.16"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"20.19","1":"20.19"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"19.25","1":"19.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"19.50","1":"19.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"19.01","1":"19.01"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"20.43","1":"20.43"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"19.51","1":"19.51"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"20.48","1":"20.48"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"19.60","1":"19.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"19.89","1":"19.89"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.99","1":"19.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.14","1":"20.14"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"19.02","1":"19.02"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"19.01","1":"19.01"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"18.75","1":"18.75"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"18.60","1":"18.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"19.29","1":"19.29"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"19.29","1":"19.29"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"19.25","1":"19.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"19.50","1":"19.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"19.70","1":"19.70"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"20.49","1":"20.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"19.30","1":"19.30"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"19.03","1":"19.03"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"19.01","1":"19.01"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"18.75","1":"18.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"18.99","1":"18.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"18.33","1":"18.33"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"18.60","1":"18.60"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"18.79","1":"18.79"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"18.80","1":"18.80"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"18.24","1":"18.24"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"18.07","1":"18.07"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"18.25","1":"18.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"18.40","1":"18.40"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"18.01","1":"18.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"18.00","1":"18.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"17.75","1":"17.75"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"17.61","1":"17.61"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"17.52","1":"17.52"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"18.20","1":"18.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"17.60","1":"17.60"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"17.85","1":"17.85"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"17.51","1":"17.51"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"18.00","1":"18.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"17.57","1":"17.57"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"17.55","1":"17.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"18.86","1":"18.86"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"20.25","1":"20.25"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"18.51","1":"18.51"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"17.75","1":"17.75"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"17.02","1":"17.02"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"17.60","1":"17.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"17.85","1":"17.85"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"18.25","1":"18.25"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"17.25","1":"17.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"17.11","1":"17.11"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"17.26","1":"17.26"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"17.02","1":"17.02"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"17.40","1":"17.40"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"17.01","1":"17.01"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"17.01","1":"17.01"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"17.00","1":"17.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"17.50","1":"17.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"17.40","1":"17.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"17.07","1":"17.07"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"18.81","1":"18.81"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"18.10","1":"18.10"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"18.90","1":"18.90"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"18.01","1":"18.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"18.90","1":"18.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"18.99","1":"18.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"17.65","1":"17.65"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"18.01","1":"18.01"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"18.01","1":"18.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"18.02","1":"18.02"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"17.51","1":"17.51"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"17.51","1":"17.51"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"17.01","1":"17.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"16.30","1":"16.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"16.90","1":"16.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"16.30","1":"16.30"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"16.75","1":"16.75"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"16.50","1":"16.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"16.70","1":"16.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"16.10","1":"16.10"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"16.00","1":"16.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"16.98","1":"16.98"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"17.25","1":"17.25"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"16.11","1":"16.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"16.50","1":"16.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"15.75","1":"15.75"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"15.25","1":"15.25"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"15.50","1":"15.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"15.50","1":"15.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"15.01","1":"15.01"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"15.59","1":"15.59"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"15.49","1":"15.49"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"15.49","1":"15.49"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"15.40","1":"15.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"15.13","1":"15.13"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"15.50","1":"15.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"15.99","1":"15.99"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"15.03","1":"15.03"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"16.16","1":"16.16"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"16.00","1":"16.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"16.99","1":"16.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"16.95","1":"16.95"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"17.68","1":"17.68"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"16.66","1":"16.66"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"16.76","1":"16.76"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"16.25","1":"16.25"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"16.25","1":"16.25"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"16.05","1":"16.05"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"15.75","1":"15.75"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"15.53","1":"15.53"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"14.75","1":"14.75"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"14.60","1":"14.60"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"14.90","1":"14.90"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"15.50","1":"15.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"14.51","1":"14.51"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"14.90","1":"14.90"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"15.10","1":"15.10"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"15.50","1":"15.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"15.25","1":"15.25"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"16.29","1":"16.29"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"17.51","1":"17.51"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"18.80","1":"18.80"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"18.90","1":"18.90"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"17.48","1":"17.48"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"17.11","1":"17.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"16.40","1":"16.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"16.26","1":"16.26"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"17.07","1":"17.07"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"17.75","1":"17.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"17.01","1":"17.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"18.29","1":"18.29"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"17.25","1":"17.25"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"17.24","1":"17.24"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"17.24","1":"17.24"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"17.99","1":"17.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"18.45","1":"18.45"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"18.45","1":"18.45"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"17.55","1":"17.55"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"17.99","1":"17.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"17.65","1":"17.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"17.60","1":"17.60"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"18.00","1":"18.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"18.68","1":"18.68"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"18.51","1":"18.51"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"19.44","1":"19.44"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"20.90","1":"20.90"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"22.47","1":"22.47"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"23.42","1":"23.42"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"23.75","1":"23.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"23.02","1":"23.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"22.42","1":"22.42"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"21.75","1":"21.75"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"20.59","1":"20.59"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"20.25","1":"20.25"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"19.51","1":"19.51"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"20.00","1":"20.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"19.51","1":"19.51"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"19.02","1":"19.02"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"18.55","1":"18.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"18.51","1":"18.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.71","1":"19.71"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"19.10","1":"19.10"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"18.51","1":"18.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"18.51","1":"18.51"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"18.70","1":"18.70"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"18.33","1":"18.33"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"18.05","1":"18.05"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"18.05","1":"18.05"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"18.01","1":"18.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"18.30","1":"18.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"17.76","1":"17.76"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"17.25","1":"17.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"17.70","1":"17.70"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"17.50","1":"17.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"16.90","1":"16.90"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"16.55","1":"16.55"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"16.50","1":"16.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"17.20","1":"17.20"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"15.91","1":"15.91"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"17.10","1":"17.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"18.38","1":"18.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"19.76","1":"19.76"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"20.25","1":"20.25"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"19.01","1":"19.01"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.10","1":"19.10"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.30","1":"19.30"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"19.31","1":"19.31"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"18.89","1":"18.89"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.29","1":"18.29"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"17.85","1":"17.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"17.75","1":"17.75"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"17.50","1":"17.50"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"17.18","1":"17.18"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"17.90","1":"17.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"17.00","1":"17.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"17.70","1":"17.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"16.84","1":"16.84"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"16.66","1":"16.66"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"17.91","1":"17.91"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"19.25","1":"19.25"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"20.69","1":"20.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"22.24","1":"22.24"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"23.91","1":"23.91"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"25.70","1":"25.70"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"23.78","1":"23.78"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"22.10","1":"22.10"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"23.76","1":"23.76"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"25.33","1":"25.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"26.10","1":"26.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"27.31","1":"27.31"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.30","1":"28.30"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"29.98","1":"29.98"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"30.54","1":"30.54"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"31.32","1":"31.32"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"31.10","1":"31.10"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"31.38","1":"31.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"31.08","1":"31.08"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"32.67","1":"32.67"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"32.21","1":"32.21"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"32.01","1":"32.01"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"30.71","1":"30.71"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"29.18","1":"29.18"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"27.27","1":"27.27"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"27.01","1":"27.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"26.25","1":"26.25"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"26.25","1":"26.25"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"26.50","1":"26.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"26.00","1":"26.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"25.25","1":"25.25"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"24.50","1":"24.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"23.60","1":"23.60"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"23.25","1":"23.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"23.50","1":"23.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"23.99","1":"23.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"23.98","1":"23.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"23.98","1":"23.98"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"23.01","1":"23.01"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"22.52","1":"22.52"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"23.40","1":"23.40"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"23.40","1":"23.40"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"23.40","1":"23.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"23.49","1":"23.49"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"23.02","1":"23.02"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"23.01","1":"23.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"22.96","1":"22.96"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"22.75","1":"22.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"24.37","1":"24.37"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"25.62","1":"25.62"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"27.76","1":"27.76"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"27.25","1":"27.25"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"26.93","1":"26.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"25.45","1":"25.45"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"25.45","1":"25.45"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"24.75","1":"24.75"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"23.77","1":"23.77"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"24.10","1":"24.10"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"23.54","1":"23.54"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"26.15","1":"26.15"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"26.32","1":"26.32"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"25.08","1":"25.08"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"25.08","1":"25.08"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"25.08","1":"25.08"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"27.12","1":"27.12"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"26.72","1":"26.72"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"24.57","1":"24.57"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"24.04","1":"24.04"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"23.67","1":"23.67"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"23.42","1":"23.42"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"23.30","1":"23.30"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"25.63","1":"25.63"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"28.19","1":"28.19"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"26.22","1":"26.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"27.82","1":"27.82"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"28.49","1":"28.49"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"29.84","1":"29.84"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"32.82","1":"32.82"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"36.10","1":"36.10"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.71","1":"39.71"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"43.68","1":"43.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"39.99","1":"39.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"36.80","1":"36.80"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"34.81","1":"34.81"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"32.30","1":"32.30"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"34.15","1":"34.15"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"31.59","1":"31.59"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"31.97","1":"31.97"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"32.10","1":"32.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"32.05","1":"32.05"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"32.13","1":"32.13"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"32.00","1":"32.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"32.05","1":"32.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"33.68","1":"33.68"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"32.80","1":"32.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"31.00","1":"31.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"30.26","1":"30.26"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"28.82","1":"28.82"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"29.45","1":"29.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"28.59","1":"28.59"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"29.74","1":"29.74"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.02","1":"31.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"28.69","1":"28.69"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"27.29","1":"27.29"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"26.99","1":"26.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"29.09","1":"29.09"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"28.40","1":"28.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"28.73","1":"28.73"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"28.50","1":"28.50"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"30.32","1":"30.32"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"30.10","1":"30.10"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"29.55","1":"29.55"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.02","1":"30.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"29.84","1":"29.84"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"28.26","1":"28.26"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.50","1":"27.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"28.20","1":"28.20"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"27.75","1":"27.75"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"27.65","1":"27.65"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"27.05","1":"27.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"26.51","1":"26.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"25.83","1":"25.83"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"25.53","1":"25.53"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"25.88","1":"25.88"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"25.97","1":"25.97"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"26.55","1":"26.55"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"25.79","1":"25.79"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.54","1":"25.54"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"24.56","1":"24.56"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"24.27","1":"24.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"26.30","1":"26.30"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.78","1":"25.78"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.55","1":"25.55"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"24.52","1":"24.52"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"24.64","1":"24.64"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"25.74","1":"25.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"25.74","1":"25.74"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"25.50","1":"25.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"25.50","1":"25.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"24.92","1":"24.92"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"25.50","1":"25.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"25.96","1":"25.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"25.95","1":"25.95"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"26.53","1":"26.53"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"28.74","1":"28.74"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"28.69","1":"28.69"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"28.95","1":"28.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.10","1":"29.10"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.59","1":"28.59"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"28.61","1":"28.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.31","1":"28.31"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"28.01","1":"28.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"27.75","1":"27.75"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"27.45","1":"27.45"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.94","1":"27.94"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"29.62","1":"29.62"}]}