{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"22.93","1":"22.93"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"23.08","1":"23.08"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"22.79","1":"22.79"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"22.80","1":"22.80"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.80","1":"22.80"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.10","1":"23.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"23.30","1":"23.30"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"23.00","1":"23.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"24.00","1":"24.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"23.00","1":"23.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"23.25","1":"23.25"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"24.05","1":"24.05"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"24.03","1":"24.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"24.65","1":"24.65"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"23.42","1":"23.42"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"24.07","1":"24.07"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"23.92","1":"23.92"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"24.10","1":"24.10"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"23.60","1":"23.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"23.89","1":"23.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"23.62","1":"23.62"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"23.60","1":"23.60"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"23.60","1":"23.60"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"23.65","1":"23.65"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"23.67","1":"23.67"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"23.98","1":"23.98"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"23.75","1":"23.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"24.30","1":"24.30"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"24.57","1":"24.57"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"25.78","1":"25.78"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"25.97","1":"25.97"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"26.03","1":"26.03"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"26.99","1":"26.99"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"27.20","1":"27.20"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"25.91","1":"25.91"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"25.55","1":"25.55"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"25.85","1":"25.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"26.19","1":"26.19"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"25.95","1":"25.95"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"25.90","1":"25.90"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"25.91","1":"25.91"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"25.95","1":"25.95"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"25.00","1":"25.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"25.49","1":"25.49"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"25.07","1":"25.07"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"25.95","1":"25.95"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"25.49","1":"25.49"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"26.50","1":"26.50"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"26.64","1":"26.64"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"26.20","1":"26.20"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"25.90","1":"25.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"26.89","1":"26.89"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"26.85","1":"26.85"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"26.00","1":"26.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"26.17","1":"26.17"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"25.73","1":"25.73"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"25.30","1":"25.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"25.57","1":"25.57"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"24.93","1":"24.93"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"25.61","1":"25.61"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"25.70","1":"25.70"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"24.33","1":"24.33"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"23.15","1":"23.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"21.40","1":"21.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"19.80","1":"19.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"20.50","1":"20.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"20.01","1":"20.01"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"18.75","1":"18.75"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"19.15","1":"19.15"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.50","1":"18.50"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"18.99","1":"18.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"18.24","1":"18.24"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"18.84","1":"18.84"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"19.93","1":"19.93"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"21.42","1":"21.42"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"21.89","1":"21.89"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"22.90","1":"22.90"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"22.04","1":"22.04"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"21.94","1":"21.94"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"22.23","1":"22.23"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"21.99","1":"21.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"22.50","1":"22.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"22.35","1":"22.35"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"21.90","1":"21.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"21.80","1":"21.80"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"20.50","1":"20.50"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"21.10","1":"21.10"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"21.50","1":"21.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"21.60","1":"21.60"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"20.60","1":"20.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"20.00","1":"20.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"19.56","1":"19.56"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"20.12","1":"20.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"19.56","1":"19.56"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"19.51","1":"19.51"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"19.50","1":"19.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"19.00","1":"19.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"18.49","1":"18.49"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"18.56","1":"18.56"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"19.59","1":"19.59"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"20.98","1":"20.98"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"20.96","1":"20.96"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"21.00","1":"21.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"22.12","1":"22.12"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"22.00","1":"22.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"22.90","1":"22.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"23.00","1":"23.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"24.10","1":"24.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"23.69","1":"23.69"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.98","1":"24.98"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"24.88","1":"24.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.43","1":"24.43"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"24.58","1":"24.58"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"24.41","1":"24.41"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"25.07","1":"25.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"25.05","1":"25.05"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.14","1":"24.14"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"24.14","1":"24.14"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"24.95","1":"24.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"24.13","1":"24.13"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"25.08","1":"25.08"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"25.34","1":"25.34"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"25.59","1":"25.59"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"26.09","1":"26.09"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"26.98","1":"26.98"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"27.54","1":"27.54"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"27.65","1":"27.65"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"27.45","1":"27.45"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"27.94","1":"27.94"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"27.96","1":"27.96"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"27.50","1":"27.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"29.37","1":"29.37"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"31.33","1":"31.33"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"29.53","1":"29.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"30.25","1":"30.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"30.17","1":"30.17"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"30.96","1":"30.96"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"30.75","1":"30.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"30.50","1":"30.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"30.77","1":"30.77"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"31.90","1":"31.90"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"32.43","1":"32.43"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"32.98","1":"32.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"32.47","1":"32.47"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"31.72","1":"31.72"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"31.98","1":"31.98"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"32.04","1":"32.04"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"32.60","1":"32.60"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"32.66","1":"32.66"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"32.61","1":"32.61"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"32.40","1":"32.40"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"32.48","1":"32.48"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"32.00","1":"32.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"32.42","1":"32.42"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"32.87","1":"32.87"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"32.80","1":"32.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"31.37","1":"31.37"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"32.10","1":"32.10"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"32.18","1":"32.18"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"32.97","1":"32.97"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"31.99","1":"31.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"31.72","1":"31.72"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"32.08","1":"32.08"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"31.55","1":"31.55"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"31.42","1":"31.42"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"31.02","1":"31.02"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"31.06","1":"31.06"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"31.33","1":"31.33"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"31.43","1":"31.43"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"31.63","1":"31.63"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"31.63","1":"31.63"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"31.51","1":"31.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"31.51","1":"31.51"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"31.84","1":"31.84"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"31.85","1":"31.85"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"31.40","1":"31.40"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"31.46","1":"31.46"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"31.08","1":"31.08"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.00","1":"31.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"30.50","1":"30.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"31.13","1":"31.13"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"31.48","1":"31.48"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"31.48","1":"31.48"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"30.43","1":"30.43"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"31.02","1":"31.02"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"32.05","1":"32.05"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"32.28","1":"32.28"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"33.05","1":"33.05"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"33.60","1":"33.60"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"34.19","1":"34.19"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"33.98","1":"33.98"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"35.11","1":"35.11"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"35.99","1":"35.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"36.38","1":"36.38"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"36.50","1":"36.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"36.77","1":"36.77"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"36.83","1":"36.83"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"36.95","1":"36.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"36.00","1":"36.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"35.75","1":"35.75"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"35.80","1":"35.80"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"35.42","1":"35.42"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"36.67","1":"36.67"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"35.37","1":"35.37"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"36.04","1":"36.04"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"36.15","1":"36.15"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"36.24","1":"36.24"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"36.17","1":"36.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"36.39","1":"36.39"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"36.03","1":"36.03"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.37","1":"35.37"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"35.76","1":"35.76"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"35.66","1":"35.66"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"36.01","1":"36.01"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"35.13","1":"35.13"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"35.50","1":"35.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"35.00","1":"35.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"34.24","1":"34.24"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"35.13","1":"35.13"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.57","1":"34.57"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"34.19","1":"34.19"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"33.98","1":"33.98"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"34.25","1":"34.25"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"34.74","1":"34.74"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"34.85","1":"34.85"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"34.62","1":"34.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"34.50","1":"34.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"34.29","1":"34.29"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"34.01","1":"34.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"34.83","1":"34.83"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.65","1":"34.65"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"34.78","1":"34.78"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"35.01","1":"35.01"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"34.69","1":"34.69"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"33.85","1":"33.85"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"34.09","1":"34.09"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"34.11","1":"34.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"34.55","1":"34.55"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"34.84","1":"34.84"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"34.98","1":"34.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"34.08","1":"34.08"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"34.69","1":"34.69"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"33.96","1":"33.96"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"34.40","1":"34.40"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"34.02","1":"34.02"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"34.47","1":"34.47"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"34.34","1":"34.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"33.99","1":"33.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"33.35","1":"33.35"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"33.15","1":"33.15"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"33.12","1":"33.12"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"32.60","1":"32.60"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"32.23","1":"32.23"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"31.15","1":"31.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"31.50","1":"31.50"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"31.25","1":"31.25"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"32.39","1":"32.39"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"32.78","1":"32.78"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"32.76","1":"32.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"31.81","1":"31.81"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"31.50","1":"31.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"31.70","1":"31.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"32.99","1":"32.99"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.75","1":"31.75"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.75","1":"31.75"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"32.45","1":"32.45"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"31.99","1":"31.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"31.98","1":"31.98"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"30.13","1":"30.13"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"31.00","1":"31.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"30.70","1":"30.70"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"29.40","1":"29.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"28.56","1":"28.56"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"28.43","1":"28.43"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"27.75","1":"27.75"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"27.03","1":"27.03"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"28.50","1":"28.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"28.00","1":"28.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"29.43","1":"29.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"26.61","1":"26.61"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"28.24","1":"28.24"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"27.00","1":"27.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"26.88","1":"26.88"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"28.34","1":"28.34"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"29.55","1":"29.55"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"28.00","1":"28.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"29.79","1":"29.79"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"29.99","1":"29.99"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"30.75","1":"30.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"30.25","1":"30.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"30.00","1":"30.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.15","1":"30.15"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"29.95","1":"29.95"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"30.01","1":"30.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"30.98","1":"30.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"30.48","1":"30.48"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.19","1":"30.19"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"30.48","1":"30.48"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.69","1":"30.69"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"32.73","1":"32.73"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"32.57","1":"32.57"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"33.97","1":"33.97"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"32.89","1":"32.89"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"33.90","1":"33.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"31.50","1":"31.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"33.73","1":"33.73"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"32.85","1":"32.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"33.65","1":"33.65"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"32.91","1":"32.91"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"33.70","1":"33.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"33.63","1":"33.63"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"33.56","1":"33.56"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"32.96","1":"32.96"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"33.58","1":"33.58"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.53","1":"34.53"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"34.88","1":"34.88"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"34.91","1":"34.91"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"34.62","1":"34.62"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"33.05","1":"33.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"32.35","1":"32.35"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"32.30","1":"32.30"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"32.40","1":"32.40"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"33.12","1":"33.12"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"32.66","1":"32.66"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"32.83","1":"32.83"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"32.85","1":"32.85"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"32.85","1":"32.85"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"33.55","1":"33.55"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"33.64","1":"33.64"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"33.40","1":"33.40"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"33.36","1":"33.36"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"33.88","1":"33.88"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"32.10","1":"32.10"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.29","1":"34.29"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.81","1":"34.81"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"33.75","1":"33.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"33.62","1":"33.62"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"34.90","1":"34.90"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"33.65","1":"33.65"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"33.15","1":"33.15"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"34.23","1":"34.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"33.40","1":"33.40"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"33.99","1":"33.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"33.02","1":"33.02"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"32.61","1":"32.61"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"32.60","1":"32.60"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"32.75","1":"32.75"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"33.34","1":"33.34"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"33.56","1":"33.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"33.73","1":"33.73"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"33.77","1":"33.77"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"33.70","1":"33.70"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"33.59","1":"33.59"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"33.27","1":"33.27"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"33.12","1":"33.12"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"33.12","1":"33.12"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"33.40","1":"33.40"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"34.43","1":"34.43"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"33.27","1":"33.27"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"32.75","1":"32.75"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"32.14","1":"32.14"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"32.14","1":"32.14"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"31.50","1":"31.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"31.40","1":"31.40"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"29.83","1":"29.83"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"29.00","1":"29.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"29.96","1":"29.96"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"29.06","1":"29.06"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"30.78","1":"30.78"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"31.78","1":"31.78"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"32.00","1":"32.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"32.24","1":"32.24"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"33.47","1":"33.47"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"33.59","1":"33.59"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"33.61","1":"33.61"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"32.32","1":"32.32"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"32.88","1":"32.88"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"34.75","1":"34.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"34.75","1":"34.75"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"33.33","1":"33.33"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"33.55","1":"33.55"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"35.84","1":"35.84"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"36.62","1":"36.62"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"35.99","1":"35.99"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"35.99","1":"35.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"35.69","1":"35.69"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.89","1":"35.89"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"36.75","1":"36.75"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"34.80","1":"34.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"34.49","1":"34.49"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"33.90","1":"33.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"33.84","1":"33.84"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"32.25","1":"32.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"33.19","1":"33.19"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"32.90","1":"32.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"32.60","1":"32.60"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"33.40","1":"33.40"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"32.84","1":"32.84"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"32.89","1":"32.89"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"32.86","1":"32.86"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"33.50","1":"33.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"32.79","1":"32.79"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"30.12","1":"30.12"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"30.90","1":"30.90"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"31.45","1":"31.45"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"29.65","1":"29.65"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"30.00","1":"30.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"30.50","1":"30.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"32.40","1":"32.40"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"31.50","1":"31.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"32.87","1":"32.87"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"31.00","1":"31.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"35.43","1":"35.43"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"36.48","1":"36.48"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"35.71","1":"35.71"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"36.90","1":"36.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"36.87","1":"36.87"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"35.65","1":"35.65"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.30","1":"33.30"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"31.95","1":"31.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"31.29","1":"31.29"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"32.30","1":"32.30"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"32.45","1":"32.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"31.99","1":"31.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"31.51","1":"31.51"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"32.40","1":"32.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"31.99","1":"31.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"32.59","1":"32.59"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"31.41","1":"31.41"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"31.88","1":"31.88"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"31.25","1":"31.25"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"31.69","1":"31.69"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"31.59","1":"31.59"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"32.45","1":"32.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"31.02","1":"31.02"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"31.00","1":"31.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"30.71","1":"30.71"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"30.70","1":"30.70"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"29.06","1":"29.06"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"29.98","1":"29.98"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"31.45","1":"31.45"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"33.00","1":"33.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"32.80","1":"32.80"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"30.36","1":"30.36"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.25","1":"31.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"30.50","1":"30.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"27.90","1":"27.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"29.75","1":"29.75"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"30.49","1":"30.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"32.56","1":"32.56"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"33.99","1":"33.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"32.50","1":"32.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"32.25","1":"32.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"30.89","1":"30.89"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"27.55","1":"27.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"30.40","1":"30.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"30.10","1":"30.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"29.94","1":"29.94"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"29.98","1":"29.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"28.30","1":"28.30"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"30.00","1":"30.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"31.00","1":"31.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"30.21","1":"30.21"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"29.50","1":"29.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"28.40","1":"28.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"28.88","1":"28.88"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"28.87","1":"28.87"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"29.77","1":"29.77"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"28.51","1":"28.51"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"30.00","1":"30.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"28.75","1":"28.75"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"28.80","1":"28.80"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"27.90","1":"27.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"29.00","1":"29.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"28.10","1":"28.10"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"28.95","1":"28.95"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"29.20","1":"29.20"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"29.55","1":"29.55"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"30.85","1":"30.85"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"30.30","1":"30.30"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"28.00","1":"28.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"26.70","1":"26.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"28.70","1":"28.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"27.00","1":"27.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"23.38","1":"23.38"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"21.63","1":"21.63"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"21.32","1":"21.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"20.60","1":"20.60"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"21.50","1":"21.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"20.39","1":"20.39"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"20.22","1":"20.22"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"19.90","1":"19.90"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"19.40","1":"19.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"19.00","1":"19.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"19.60","1":"19.60"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"19.98","1":"19.98"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"19.84","1":"19.84"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"20.20","1":"20.20"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"20.40","1":"20.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"20.75","1":"20.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"20.50","1":"20.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"20.70","1":"20.70"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"20.55","1":"20.55"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"20.78","1":"20.78"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"20.10","1":"20.10"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"20.32","1":"20.32"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"20.90","1":"20.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"21.25","1":"21.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"22.25","1":"22.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"21.24","1":"21.24"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"21.25","1":"21.25"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"21.44","1":"21.44"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"21.17","1":"21.17"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"21.50","1":"21.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"21.99","1":"21.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"21.80","1":"21.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"22.49","1":"22.49"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"22.98","1":"22.98"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"22.79","1":"22.79"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"22.45","1":"22.45"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"22.10","1":"22.10"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"22.00","1":"22.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"21.80","1":"21.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"21.25","1":"21.25"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"21.27","1":"21.27"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"22.89","1":"22.89"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"23.20","1":"23.20"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"22.51","1":"22.51"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"22.99","1":"22.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"22.90","1":"22.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"22.91","1":"22.91"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"22.74","1":"22.74"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"20.64","1":"20.64"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"20.80","1":"20.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"21.00","1":"21.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"21.45","1":"21.45"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"22.74","1":"22.74"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"21.99","1":"21.99"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"22.95","1":"22.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"22.34","1":"22.34"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"21.53","1":"21.53"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"20.80","1":"20.80"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"20.85","1":"20.85"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"19.34","1":"19.34"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"19.99","1":"19.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"19.76","1":"19.76"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"19.70","1":"19.70"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"19.85","1":"19.85"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"20.20","1":"20.20"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"20.30","1":"20.30"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"20.99","1":"20.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"20.54","1":"20.54"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"21.00","1":"21.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"20.25","1":"20.25"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"20.01","1":"20.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"20.20","1":"20.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"19.90","1":"19.90"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"19.81","1":"19.81"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"19.85","1":"19.85"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"19.70","1":"19.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"19.20","1":"19.20"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"19.50","1":"19.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"19.80","1":"19.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"19.98","1":"19.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"20.69","1":"20.69"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"20.45","1":"20.45"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"19.83","1":"19.83"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"20.39","1":"20.39"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"20.89","1":"20.89"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"19.97","1":"19.97"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"20.00","1":"20.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"19.90","1":"19.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"20.25","1":"20.25"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"19.91","1":"19.91"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"19.80","1":"19.80"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"19.60","1":"19.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"19.85","1":"19.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"20.38","1":"20.38"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"20.48","1":"20.48"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"20.90","1":"20.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"20.95","1":"20.95"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"20.20","1":"20.20"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"20.50","1":"20.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"20.98","1":"20.98"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"19.75","1":"19.75"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"19.82","1":"19.82"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"20.00","1":"20.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"19.99","1":"19.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"19.80","1":"19.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"19.80","1":"19.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"19.94","1":"19.94"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"19.82","1":"19.82"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"19.24","1":"19.24"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"19.85","1":"19.85"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"20.30","1":"20.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"19.30","1":"19.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"19.35","1":"19.35"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"19.50","1":"19.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"19.65","1":"19.65"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"19.90","1":"19.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"19.81","1":"19.81"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"20.85","1":"20.85"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"20.60","1":"20.60"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"19.85","1":"19.85"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"19.99","1":"19.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"20.00","1":"20.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"21.00","1":"21.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"22.11","1":"22.11"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"22.25","1":"22.25"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"22.40","1":"22.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"22.12","1":"22.12"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"22.30","1":"22.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"22.00","1":"22.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"21.86","1":"21.86"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"21.15","1":"21.15"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.41","1":"21.41"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"21.99","1":"21.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.95","1":"21.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"21.92","1":"21.92"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"22.15","1":"22.15"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"22.45","1":"22.45"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.20","1":"22.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"22.40","1":"22.40"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"22.25","1":"22.25"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"22.48","1":"22.48"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"22.50","1":"22.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"19.79","1":"19.79"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"20.00","1":"20.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"20.10","1":"20.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.75","1":"19.75"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.70","1":"19.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"21.00","1":"21.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"19.76","1":"19.76"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"19.49","1":"19.49"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.45","1":"19.45"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"19.15","1":"19.15"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.29","1":"19.29"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"19.32","1":"19.32"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"19.25","1":"19.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"19.98","1":"19.98"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"19.65","1":"19.65"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"19.66","1":"19.66"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"19.99","1":"19.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.01","1":"20.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"20.15","1":"20.15"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"21.00","1":"21.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"21.35","1":"21.35"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"22.20","1":"22.20"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"21.25","1":"21.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"21.75","1":"21.75"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"20.50","1":"20.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"20.70","1":"20.70"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"20.45","1":"20.45"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"20.88","1":"20.88"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"21.49","1":"21.49"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"21.75","1":"21.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"21.85","1":"21.85"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"21.01","1":"21.01"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"21.87","1":"21.87"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"21.50","1":"21.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"21.90","1":"21.90"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"21.51","1":"21.51"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"21.95","1":"21.95"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"21.86","1":"21.86"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"21.20","1":"21.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"21.03","1":"21.03"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"21.89","1":"21.89"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"21.94","1":"21.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"21.25","1":"21.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"21.00","1":"21.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"20.52","1":"20.52"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"21.75","1":"21.75"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"21.85","1":"21.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.11","1":"21.11"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"21.78","1":"21.78"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"21.85","1":"21.85"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"21.90","1":"21.90"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"21.11","1":"21.11"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"21.95","1":"21.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"21.55","1":"21.55"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"21.78","1":"21.78"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"21.97","1":"21.97"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"22.96","1":"22.96"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"22.32","1":"22.32"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"22.16","1":"22.16"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"22.20","1":"22.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"22.59","1":"22.59"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"23.00","1":"23.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"22.80","1":"22.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"22.25","1":"22.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"22.00","1":"22.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"22.01","1":"22.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"22.49","1":"22.49"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"22.50","1":"22.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"22.49","1":"22.49"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"22.64","1":"22.64"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"22.17","1":"22.17"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"22.96","1":"22.96"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"23.42","1":"23.42"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"25.18","1":"25.18"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"27.07","1":"27.07"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"29.10","1":"29.10"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"28.49","1":"28.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"28.46","1":"28.46"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"27.96","1":"27.96"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"28.56","1":"28.56"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"28.68","1":"28.68"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.12","1":"28.12"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.59","1":"23.59"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.69","1":"23.69"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.95","1":"23.95"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.75","1":"23.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"24.45","1":"24.45"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"24.69","1":"24.69"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"24.20","1":"24.20"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"24.17","1":"24.17"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.91","1":"23.91"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.91","1":"24.91"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"25.11","1":"25.11"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"26.99","1":"26.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"27.50","1":"27.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"28.60","1":"28.60"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"28.74","1":"28.74"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"29.55","1":"29.55"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"29.48","1":"29.48"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"29.38","1":"29.38"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"28.96","1":"28.96"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"29.13","1":"29.13"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"28.99","1":"28.99"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"29.35","1":"29.35"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"28.10","1":"28.10"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"28.99","1":"28.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"28.83","1":"28.83"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"28.10","1":"28.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"28.33","1":"28.33"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"28.59","1":"28.59"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"30.73","1":"30.73"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"31.21","1":"31.21"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"32.65","1":"32.65"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"33.19","1":"33.19"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"34.03","1":"34.03"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"30.99","1":"30.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"30.86","1":"30.86"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"31.28","1":"31.28"},{"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":"32.03","1":"32.03"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"32.30","1":"32.30"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"32.02","1":"32.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"32.80","1":"32.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"31.50","1":"31.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"31.96","1":"31.96"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"32.49","1":"32.49"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"33.28","1":"33.28"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"33.90","1":"33.90"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"34.50","1":"34.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"35.14","1":"35.14"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"35.12","1":"35.12"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.60","1":"34.60"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"35.44","1":"35.44"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"35.03","1":"35.03"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"35.65","1":"35.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"36.07","1":"36.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"36.23","1":"36.23"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"35.98","1":"35.98"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"35.52","1":"35.52"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"34.82","1":"34.82"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"35.43","1":"35.43"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"36.47","1":"36.47"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"36.55","1":"36.55"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"35.01","1":"35.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"35.59","1":"35.59"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"36.28","1":"36.28"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.43","1":"34.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"34.99","1":"34.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"35.50","1":"35.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"35.45","1":"35.45"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"35.90","1":"35.90"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.19","1":"36.19"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"35.89","1":"35.89"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"35.99","1":"35.99"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"36.16","1":"36.16"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"36.29","1":"36.29"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"36.04","1":"36.04"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"36.22","1":"36.22"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"36.01","1":"36.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"36.38","1":"36.38"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"36.25","1":"36.25"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"36.84","1":"36.84"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"36.80","1":"36.80"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"36.99","1":"36.99"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"36.56","1":"36.56"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"35.21","1":"35.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"36.24","1":"36.24"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"36.80","1":"36.80"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.22","1":"37.22"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"36.97","1":"36.97"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"36.20","1":"36.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"37.00","1":"37.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"36.56","1":"36.56"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"37.19","1":"37.19"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"37.01","1":"37.01"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"37.10","1":"37.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"37.35","1":"37.35"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"37.40","1":"37.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"38.01","1":"38.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"37.74","1":"37.74"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"37.55","1":"37.55"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"37.11","1":"37.11"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"37.10","1":"37.10"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"37.75","1":"37.75"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"37.66","1":"37.66"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"37.74","1":"37.74"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"38.98","1":"38.98"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"38.40","1":"38.40"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"38.37","1":"38.37"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"38.32","1":"38.32"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"38.52","1":"38.52"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"35.30","1":"35.30"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"34.95","1":"34.95"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"35.95","1":"35.95"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"34.65","1":"34.65"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"36.06","1":"36.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"35.94","1":"35.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.75","1":"37.75"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"36.09","1":"36.09"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"38.63","1":"38.63"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"41.53","1":"41.53"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"40.55","1":"40.55"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"41.30","1":"41.30"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"43.99","1":"43.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"43.21","1":"43.21"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"45.38","1":"45.38"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"48.45","1":"48.45"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"51.93","1":"51.93"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"55.81","1":"55.81"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"57.17","1":"57.17"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"55.22","1":"55.22"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"56.00","1":"56.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"55.15","1":"55.15"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"55.25","1":"55.25"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"53.55","1":"53.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"54.71","1":"54.71"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"54.89","1":"54.89"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"54.00","1":"54.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"50.88","1":"50.88"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"51.20","1":"51.20"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"50.37","1":"50.37"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"49.50","1":"49.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"49.36","1":"49.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"49.80","1":"49.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"48.45","1":"48.45"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"47.50","1":"47.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"46.64","1":"46.64"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"46.53","1":"46.53"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"46.40","1":"46.40"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"47.41","1":"47.41"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"47.63","1":"47.63"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"47.50","1":"47.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"48.63","1":"48.63"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"50.23","1":"50.23"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"50.71","1":"50.71"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"53.45","1":"53.45"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"54.68","1":"54.68"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"55.57","1":"55.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"57.21","1":"57.21"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"57.42","1":"57.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"58.49","1":"58.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"59.38","1":"59.38"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"58.95","1":"58.95"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"59.84","1":"59.84"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"59.47","1":"59.47"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"58.50","1":"58.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"59.00","1":"59.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"59.02","1":"59.02"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"59.44","1":"59.44"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"59.02","1":"59.02"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"61.34","1":"61.34"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"62.48","1":"62.48"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"63.50","1":"63.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"63.01","1":"63.01"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"61.70","1":"61.70"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"61.50","1":"61.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"61.54","1":"61.54"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"61.68","1":"61.68"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"67.23","1":"67.23"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"72.02","1":"72.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"73.00","1":"73.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"70.60","1":"70.60"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"69.93","1":"69.93"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"69.96","1":"69.96"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"67.26","1":"67.26"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"66.47","1":"66.47"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"64.86","1":"64.86"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"65.84","1":"65.84"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"62.37","1":"62.37"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"62.82","1":"62.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"62.30","1":"62.30"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"61.51","1":"61.51"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"61.79","1":"61.79"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"61.66","1":"61.66"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"60.56","1":"60.56"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"60.51","1":"60.51"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"60.27","1":"60.27"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"59.68","1":"59.68"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"57.85","1":"57.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"58.05","1":"58.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"57.39","1":"57.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"57.01","1":"57.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"56.53","1":"56.53"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"55.78","1":"55.78"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"56.64","1":"56.64"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"56.91","1":"56.91"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"57.36","1":"57.36"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"59.21","1":"59.21"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"59.51","1":"59.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"61.50","1":"61.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"60.97","1":"60.97"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"60.61","1":"60.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"59.35","1":"59.35"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"61.00","1":"61.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"61.23","1":"61.23"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"58.94","1":"58.94"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"58.52","1":"58.52"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"58.00","1":"58.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"58.51","1":"58.51"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"58.05","1":"58.05"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"57.81","1":"57.81"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"57.57","1":"57.57"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"57.44","1":"57.44"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"58.00","1":"58.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"57.50","1":"57.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"59.44","1":"59.44"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"58.30","1":"58.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"57.02","1":"57.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"57.14","1":"57.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"57.86","1":"57.86"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"57.79","1":"57.79"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"57.33","1":"57.33"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"57.99","1":"57.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"61.68","1":"61.68"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"60.02","1":"60.02"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"59.00","1":"59.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"58.85","1":"58.85"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"58.01","1":"58.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"54.92","1":"54.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"55.83","1":"55.83"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"55.91","1":"55.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"56.04","1":"56.04"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"56.98","1":"56.98"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"58.74","1":"58.74"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.75","1":"58.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"57.07","1":"57.07"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"56.25","1":"56.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"55.99","1":"55.99"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"57.54","1":"57.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"57.54","1":"57.54"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"58.79","1":"58.79"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"57.72","1":"57.72"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"56.73","1":"56.73"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"57.10","1":"57.10"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"57.44","1":"57.44"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"57.99","1":"57.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"58.14","1":"58.14"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"57.20","1":"57.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"57.07","1":"57.07"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"55.53","1":"55.53"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"55.41","1":"55.41"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"53.01","1":"53.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"52.95","1":"52.95"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"53.00","1":"53.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"50.88","1":"50.88"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"48.52","1":"48.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"49.51","1":"49.51"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"49.94","1":"49.94"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"49.73","1":"49.73"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"50.00","1":"50.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"50.15","1":"50.15"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"50.78","1":"50.78"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"50.61","1":"50.61"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"50.35","1":"50.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"50.40","1":"50.40"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"50.72","1":"50.72"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"50.72","1":"50.72"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"49.15","1":"49.15"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"51.90","1":"51.90"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"50.69","1":"50.69"}]}