{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"45.00","1":"45.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"47.04","1":"47.04"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"46.55","1":"46.55"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"44.44","1":"44.44"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"46.36","1":"46.36"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"47.08","1":"47.08"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"44.60","1":"44.60"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"42.15","1":"42.15"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"42.80","1":"42.80"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.24","1":"40.24"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"42.00","1":"42.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"42.24","1":"42.24"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"39.51","1":"39.51"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"38.25","1":"38.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"36.50","1":"36.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"34.00","1":"34.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"36.50","1":"36.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"34.50","1":"34.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"35.00","1":"35.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"32.41","1":"32.41"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"31.25","1":"31.25"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"31.25","1":"31.25"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"31.35","1":"31.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"31.35","1":"31.35"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"29.10","1":"29.10"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"31.24","1":"31.24"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"30.99","1":"30.99"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"32.35","1":"32.35"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"34.89","1":"34.89"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"34.89","1":"34.89"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"35.90","1":"35.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"36.59","1":"36.59"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"36.88","1":"36.88"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.82","1":"37.82"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"38.95","1":"38.95"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"39.00","1":"39.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"40.75","1":"40.75"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"39.00","1":"39.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"39.00","1":"39.00"},{"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":"39.15","1":"39.15"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"41.50","1":"41.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"38.77","1":"38.77"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"38.77","1":"38.77"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"39.34","1":"39.34"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"37.68","1":"37.68"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"37.85","1":"37.85"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"37.54","1":"37.54"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"37.84","1":"37.84"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"37.93","1":"37.93"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"38.25","1":"38.25"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"37.74","1":"37.74"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"37.67","1":"37.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"37.69","1":"37.69"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"37.60","1":"37.60"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"37.50","1":"37.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"37.23","1":"37.23"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"36.80","1":"36.80"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"37.60","1":"37.60"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"38.20","1":"38.20"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"37.19","1":"37.19"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"37.25","1":"37.25"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"37.11","1":"37.11"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"37.00","1":"37.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"36.65","1":"36.65"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"31.25","1":"31.25"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"33.18","1":"33.18"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"33.90","1":"33.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"33.08","1":"33.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"33.30","1":"33.30"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"33.21","1":"33.21"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"32.95","1":"32.95"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"32.75","1":"32.75"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"32.42","1":"32.42"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.26","1":"32.26"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"31.00","1":"31.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"31.35","1":"31.35"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"32.10","1":"32.10"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"32.00","1":"32.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"31.80","1":"31.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"33.12","1":"33.12"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"32.35","1":"32.35"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"32.94","1":"32.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"33.01","1":"33.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"32.18","1":"32.18"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"32.00","1":"32.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"32.00","1":"32.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"32.11","1":"32.11"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"31.50","1":"31.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"32.20","1":"32.20"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"32.51","1":"32.51"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"32.62","1":"32.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"32.10","1":"32.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"32.95","1":"32.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"32.96","1":"32.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"32.75","1":"32.75"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"33.20","1":"33.20"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"32.60","1":"32.60"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"32.90","1":"32.90"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"33.00","1":"33.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"33.10","1":"33.10"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"34.05","1":"34.05"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"34.13","1":"34.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"34.30","1":"34.30"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"35.00","1":"35.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"34.00","1":"34.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"33.11","1":"33.11"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"33.16","1":"33.16"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"33.30","1":"33.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"33.05","1":"33.05"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"33.10","1":"33.10"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"33.44","1":"33.44"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"33.45","1":"33.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"33.16","1":"33.16"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"33.05","1":"33.05"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"32.75","1":"32.75"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"33.68","1":"33.68"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"34.04","1":"34.04"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"34.08","1":"34.08"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"33.80","1":"33.80"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"33.80","1":"33.80"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"33.20","1":"33.20"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"32.70","1":"32.70"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"33.50","1":"33.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"33.65","1":"33.65"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"33.75","1":"33.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"33.15","1":"33.15"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"33.05","1":"33.05"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"33.15","1":"33.15"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"33.83","1":"33.83"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"33.70","1":"33.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"34.98","1":"34.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"37.60","1":"37.60"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"36.75","1":"36.75"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"35.95","1":"35.95"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"36.91","1":"36.91"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"37.79","1":"37.79"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"37.38","1":"37.38"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"37.45","1":"37.45"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"33.54","1":"33.54"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"33.67","1":"33.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"32.28","1":"32.28"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"31.91","1":"31.91"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"31.99","1":"31.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"33.49","1":"33.49"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.00","1":"33.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"32.02","1":"32.02"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"32.50","1":"32.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"31.57","1":"31.57"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"31.90","1":"31.90"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"32.00","1":"32.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"32.55","1":"32.55"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"32.20","1":"32.20"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"32.32","1":"32.32"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"34.64","1":"34.64"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"33.77","1":"33.77"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"33.01","1":"33.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"34.95","1":"34.95"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"35.00","1":"35.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"33.35","1":"33.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"33.95","1":"33.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"33.30","1":"33.30"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"32.13","1":"32.13"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"33.99","1":"33.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"32.18","1":"32.18"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"33.50","1":"33.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"33.00","1":"33.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"34.00","1":"34.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"33.50","1":"33.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"33.31","1":"33.31"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"34.20","1":"34.20"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"34.50","1":"34.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"35.75","1":"35.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"35.03","1":"35.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"36.74","1":"36.74"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"36.25","1":"36.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"35.99","1":"35.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"35.20","1":"35.20"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"36.00","1":"36.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"36.80","1":"36.80"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"36.57","1":"36.57"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"36.70","1":"36.70"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"36.75","1":"36.75"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"35.51","1":"35.51"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"40.07","1":"40.07"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"40.82","1":"40.82"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"39.06","1":"39.06"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"38.30","1":"38.30"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"37.29","1":"37.29"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"38.01","1":"38.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"37.50","1":"37.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"37.70","1":"37.70"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"37.97","1":"37.97"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"36.47","1":"36.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"37.95","1":"37.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"36.50","1":"36.50"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"37.00","1":"37.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"36.00","1":"36.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"35.25","1":"35.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"35.40","1":"35.40"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"35.45","1":"35.45"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"36.75","1":"36.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"35.10","1":"35.10"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"35.30","1":"35.30"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"35.00","1":"35.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"37.62","1":"37.62"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"39.08","1":"39.08"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.70","1":"39.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"38.48","1":"38.48"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"37.95","1":"37.95"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"38.75","1":"38.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"37.75","1":"37.75"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"37.51","1":"37.51"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"38.23","1":"38.23"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"39.60","1":"39.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"39.60","1":"39.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"38.51","1":"38.51"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"38.55","1":"38.55"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"39.50","1":"39.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"41.80","1":"41.80"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"39.80","1":"39.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"36.80","1":"36.80"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"39.69","1":"39.69"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"37.20","1":"37.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.90","1":"36.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"36.45","1":"36.45"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"36.80","1":"36.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"37.00","1":"37.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"36.70","1":"36.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"32.50","1":"32.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"33.45","1":"33.45"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"33.00","1":"33.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"32.75","1":"32.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"30.30","1":"30.30"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"31.21","1":"31.21"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"29.70","1":"29.70"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"30.01","1":"30.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"33.43","1":"33.43"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"32.99","1":"32.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"32.40","1":"32.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"31.75","1":"31.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"32.20","1":"32.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"32.35","1":"32.35"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.59","1":"31.59"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"32.75","1":"32.75"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"34.00","1":"34.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"33.00","1":"33.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"33.00","1":"33.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"33.51","1":"33.51"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"32.25","1":"32.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"33.25","1":"33.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"33.25","1":"33.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"33.90","1":"33.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"34.10","1":"34.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"33.10","1":"33.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"32.75","1":"32.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.51","1":"33.51"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"34.40","1":"34.40"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"36.50","1":"36.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"35.11","1":"35.11"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"36.90","1":"36.90"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"36.90","1":"36.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"36.75","1":"36.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.50","1":"35.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"35.00","1":"35.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"35.00","1":"35.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"37.40","1":"37.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"36.70","1":"36.70"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"34.20","1":"34.20"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"34.80","1":"34.80"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"36.00","1":"36.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"37.50","1":"37.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"36.25","1":"36.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"36.80","1":"36.80"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"38.50","1":"38.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"38.60","1":"38.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"38.49","1":"38.49"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"35.61","1":"35.61"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"35.20","1":"35.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"36.65","1":"36.65"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"36.65","1":"36.65"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"34.50","1":"34.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"34.50","1":"34.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"33.10","1":"33.10"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"33.00","1":"33.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"34.00","1":"34.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"35.00","1":"35.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"35.00","1":"35.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"36.00","1":"36.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"35.90","1":"35.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"34.10","1":"34.10"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"35.99","1":"35.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"33.76","1":"33.76"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"35.98","1":"35.98"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"34.20","1":"34.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"35.95","1":"35.95"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"35.90","1":"35.90"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"35.50","1":"35.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"33.60","1":"33.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"32.55","1":"32.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"35.21","1":"35.21"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"35.21","1":"35.21"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"35.49","1":"35.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"35.39","1":"35.39"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"35.00","1":"35.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"37.00","1":"37.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"34.51","1":"34.51"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"36.50","1":"36.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"33.77","1":"33.77"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"35.50","1":"35.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"36.50","1":"36.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"34.69","1":"34.69"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"34.99","1":"34.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"34.50","1":"34.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"35.10","1":"35.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"35.10","1":"35.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"33.51","1":"33.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"32.01","1":"32.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"34.41","1":"34.41"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"37.62","1":"37.62"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"36.00","1":"36.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"37.90","1":"37.90"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"34.00","1":"34.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"35.56","1":"35.56"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"33.51","1":"33.51"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"35.00","1":"35.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"35.00","1":"35.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"34.00","1":"34.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"33.00","1":"33.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"30.56","1":"30.56"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"32.00","1":"32.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"31.80","1":"31.80"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"31.80","1":"31.80"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"29.01","1":"29.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"28.40","1":"28.40"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"28.50","1":"28.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"31.84","1":"31.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"32.90","1":"32.90"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"33.80","1":"33.80"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"32.90","1":"32.90"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"34.20","1":"34.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"33.80","1":"33.80"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"34.50","1":"34.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"34.51","1":"34.51"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"31.49","1":"31.49"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"31.00","1":"31.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"30.99","1":"30.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"33.14","1":"33.14"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"34.48","1":"34.48"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"32.69","1":"32.69"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"33.98","1":"33.98"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"31.57","1":"31.57"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"33.93","1":"33.93"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"36.46","1":"36.46"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"34.50","1":"34.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"36.00","1":"36.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"33.61","1":"33.61"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"35.82","1":"35.82"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"34.11","1":"34.11"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"35.10","1":"35.10"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"36.50","1":"36.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"39.22","1":"39.22"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"39.50","1":"39.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"41.93","1":"41.93"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"41.93","1":"41.93"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"36.10","1":"36.10"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"38.65","1":"38.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"38.50","1":"38.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"37.23","1":"37.23"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"39.00","1":"39.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"39.90","1":"39.90"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"39.98","1":"39.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"38.07","1":"38.07"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"38.07","1":"38.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"39.84","1":"39.84"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"38.50","1":"38.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"38.73","1":"38.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"38.99","1":"38.99"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"37.73","1":"37.73"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.99","1":"37.99"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"40.84","1":"40.84"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"40.00","1":"40.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"41.32","1":"41.32"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"38.32","1":"38.32"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"38.18","1":"38.18"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"36.50","1":"36.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"39.00","1":"39.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"37.99","1":"37.99"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"37.50","1":"37.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"39.50","1":"39.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"37.11","1":"37.11"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"39.10","1":"39.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"37.00","1":"37.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"35.51","1":"35.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"34.81","1":"34.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"35.95","1":"35.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.10","1":"36.10"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"35.99","1":"35.99"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"36.99","1":"36.99"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"37.48","1":"37.48"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"38.25","1":"38.25"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"39.00","1":"39.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"39.00","1":"39.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"38.50","1":"38.50"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.89","1":"40.89"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"38.40","1":"38.40"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.70","1":"38.70"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"38.70","1":"38.70"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"39.02","1":"39.02"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"39.50","1":"39.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"39.95","1":"39.95"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"37.99","1":"37.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"37.00","1":"37.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"39.49","1":"39.49"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"39.80","1":"39.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"37.18","1":"37.18"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"37.83","1":"37.83"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"39.99","1":"39.99"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"38.61","1":"38.61"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"39.50","1":"39.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"37.01","1":"37.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"38.50","1":"38.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"39.00","1":"39.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"37.56","1":"37.56"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"39.75","1":"39.75"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"41.93","1":"41.93"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"39.03","1":"39.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"37.50","1":"37.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"38.99","1":"38.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"36.07","1":"36.07"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"38.50","1":"38.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"36.00","1":"36.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.00","1":"39.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"37.00","1":"37.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"37.50","1":"37.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"37.50","1":"37.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"37.00","1":"37.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"36.00","1":"36.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"36.00","1":"36.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"37.75","1":"37.75"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"37.75","1":"37.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"35.50","1":"35.50"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"35.50","1":"35.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"35.50","1":"35.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"37.40","1":"37.40"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"36.23","1":"36.23"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"36.50","1":"36.50"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"37.00","1":"37.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"35.50","1":"35.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"35.95","1":"35.95"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"35.01","1":"35.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"34.50","1":"34.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"34.25","1":"34.25"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"34.29","1":"34.29"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"34.39","1":"34.39"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"34.40","1":"34.40"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"33.57","1":"33.57"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"33.57","1":"33.57"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"34.07","1":"34.07"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"34.32","1":"34.32"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"34.32","1":"34.32"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"34.32","1":"34.32"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"34.35","1":"34.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"34.30","1":"34.30"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"34.19","1":"34.19"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"34.19","1":"34.19"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"34.64","1":"34.64"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"32.10","1":"32.10"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.00","1":"34.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"35.00","1":"35.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"34.35","1":"34.35"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"33.88","1":"33.88"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"33.54","1":"33.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"33.40","1":"33.40"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"33.40","1":"33.40"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"33.78","1":"33.78"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"33.77","1":"33.77"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"32.61","1":"32.61"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"32.51","1":"32.51"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"32.51","1":"32.51"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"33.08","1":"33.08"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"32.62","1":"32.62"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"32.62","1":"32.62"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"32.62","1":"32.62"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"34.02","1":"34.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"32.79","1":"32.79"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"32.79","1":"32.79"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"31.59","1":"31.59"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"31.59","1":"31.59"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"31.59","1":"31.59"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"30.44","1":"30.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"32.61","1":"32.61"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"32.61","1":"32.61"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"32.72","1":"32.72"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"33.00","1":"33.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"32.87","1":"32.87"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"32.43","1":"32.43"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"31.63","1":"31.63"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"33.02","1":"33.02"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"31.35","1":"31.35"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"31.35","1":"31.35"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"32.50","1":"32.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"32.71","1":"32.71"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"32.00","1":"32.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"32.20","1":"32.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"32.20","1":"32.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"32.20","1":"32.20"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"32.20","1":"32.20"}]}