{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"49.50","1":"49.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"51.45","1":"51.45"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"53.97","1":"53.97"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"56.66","1":"56.66"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"56.81","1":"56.81"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"57.00","1":"57.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"54.15","1":"54.15"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"56.85","1":"56.85"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"54.01","1":"54.01"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"56.71","1":"56.71"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"53.88","1":"53.88"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"56.84","1":"56.84"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"55.85","1":"55.85"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"57.99","1":"57.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"58.96","1":"58.96"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"59.70","1":"59.70"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"58.15","1":"58.15"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"59.83","1":"59.83"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"59.48","1":"59.48"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"58.90","1":"58.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"58.02","1":"58.02"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"57.52","1":"57.52"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"58.89","1":"58.89"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"58.48","1":"58.48"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"54.76","1":"54.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"51.97","1":"51.97"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"53.00","1":"53.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"53.00","1":"53.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"53.01","1":"53.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"50.50","1":"50.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"51.25","1":"51.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"51.36","1":"51.36"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"51.50","1":"51.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"51.00","1":"51.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"50.00","1":"50.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"48.80","1":"48.80"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"49.00","1":"49.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"38.70","1":"38.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"35.80","1":"35.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"34.00","1":"34.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"34.01","1":"34.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"36.56","1":"36.56"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"37.19","1":"37.19"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"37.00","1":"37.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"39.49","1":"39.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"38.00","1":"38.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"40.85","1":"40.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"38.16","1":"38.16"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"37.07","1":"37.07"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"39.85","1":"39.85"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"41.30","1":"41.30"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"40.06","1":"40.06"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"44.00","1":"44.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"46.94","1":"46.94"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"47.96","1":"47.96"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"46.00","1":"46.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"45.75","1":"45.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"43.01","1":"43.01"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"41.01","1":"41.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"43.95","1":"43.95"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"42.01","1":"42.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"41.25","1":"41.25"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"43.00","1":"43.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"41.67","1":"41.67"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"42.00","1":"42.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"40.02","1":"40.02"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"40.50","1":"40.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"41.44","1":"41.44"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"41.73","1":"41.73"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"40.76","1":"40.76"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.56","1":"40.56"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"41.40","1":"41.40"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"40.58","1":"40.58"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.00","1":"41.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"41.24","1":"41.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"40.45","1":"40.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"40.00","1":"40.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"40.03","1":"40.03"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"39.99","1":"39.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"40.40","1":"40.40"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"40.05","1":"40.05"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"44.73","1":"44.73"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"44.00","1":"44.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"46.20","1":"46.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"45.13","1":"45.13"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"45.15","1":"45.15"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"45.50","1":"45.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"45.10","1":"45.10"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"44.84","1":"44.84"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"42.20","1":"42.20"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"44.60","1":"44.60"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"44.36","1":"44.36"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"43.50","1":"43.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"43.21","1":"43.21"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"45.00","1":"45.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"44.03","1":"44.03"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"44.50","1":"44.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"42.85","1":"42.85"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"44.84","1":"44.84"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"44.49","1":"44.49"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"44.50","1":"44.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"44.55","1":"44.55"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"46.70","1":"46.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"46.95","1":"46.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"46.04","1":"46.04"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"47.50","1":"47.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"48.45","1":"48.45"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"46.20","1":"46.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"45.19","1":"45.19"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"44.67","1":"44.67"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"46.00","1":"46.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"45.74","1":"45.74"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"45.70","1":"45.70"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"45.70","1":"45.70"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"43.68","1":"43.68"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"43.60","1":"43.60"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"43.10","1":"43.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"43.90","1":"43.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"42.80","1":"42.80"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"43.50","1":"43.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"44.00","1":"44.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.75","1":"43.75"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"46.69","1":"46.69"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"45.84","1":"45.84"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"47.63","1":"47.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"45.41","1":"45.41"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"47.00","1":"47.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"44.26","1":"44.26"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"46.98","1":"46.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"46.00","1":"46.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"45.70","1":"45.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"46.90","1":"46.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"45.06","1":"45.06"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"45.25","1":"45.25"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"45.00","1":"45.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"44.60","1":"44.60"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"44.80","1":"44.80"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"44.50","1":"44.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"47.82","1":"47.82"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"49.95","1":"49.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"47.96","1":"47.96"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"46.01","1":"46.01"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"45.80","1":"45.80"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"46.95","1":"46.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"46.95","1":"46.95"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"46.94","1":"46.94"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"48.29","1":"48.29"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"48.28","1":"48.28"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"48.00","1":"48.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"47.00","1":"47.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"46.50","1":"46.50"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"47.10","1":"47.10"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"47.50","1":"47.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"47.72","1":"47.72"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"50.00","1":"50.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"50.50","1":"50.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"51.00","1":"51.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"53.00","1":"53.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"54.00","1":"54.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"54.01","1":"54.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"53.50","1":"53.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"54.96","1":"54.96"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"55.25","1":"55.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"53.75","1":"53.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"53.30","1":"53.30"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"52.00","1":"52.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"52.55","1":"52.55"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"55.40","1":"55.40"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"52.02","1":"52.02"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"54.98","1":"54.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"57.77","1":"57.77"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"58.85","1":"58.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"61.17","1":"61.17"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"62.25","1":"62.25"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"57.59","1":"57.59"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"53.28","1":"53.28"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"49.29","1":"49.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"45.82","1":"45.82"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"44.99","1":"44.99"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"42.60","1":"42.60"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"43.50","1":"43.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"41.61","1":"41.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"44.00","1":"44.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"43.50","1":"43.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"44.50","1":"44.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"44.00","1":"44.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"42.04","1":"42.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"39.21","1":"39.21"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"39.96","1":"39.96"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"40.10","1":"40.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.95","1":"41.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"41.50","1":"41.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.90","1":"41.90"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"41.50","1":"41.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"40.50","1":"40.50"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"39.93","1":"39.93"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.40","1":"39.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"40.90","1":"40.90"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"41.95","1":"41.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"42.00","1":"42.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"43.40","1":"43.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"42.50","1":"42.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"42.50","1":"42.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"41.55","1":"41.55"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"42.80","1":"42.80"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"43.10","1":"43.10"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"42.20","1":"42.20"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"42.35","1":"42.35"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"42.85","1":"42.85"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"42.05","1":"42.05"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"43.97","1":"43.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"44.55","1":"44.55"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"42.40","1":"42.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"43.21","1":"43.21"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"42.97","1":"42.97"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"43.00","1":"43.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"42.25","1":"42.25"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"42.70","1":"42.70"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"43.90","1":"43.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"42.50","1":"42.50"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"42.51","1":"42.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"42.51","1":"42.51"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"42.05","1":"42.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"43.25","1":"43.25"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"42.00","1":"42.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"42.60","1":"42.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"42.49","1":"42.49"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"42.65","1":"42.65"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"42.00","1":"42.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"44.50","1":"44.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"44.00","1":"44.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"43.99","1":"43.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"43.50","1":"43.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"42.08","1":"42.08"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"43.30","1":"43.30"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"43.30","1":"43.30"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"42.72","1":"42.72"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"42.45","1":"42.45"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"42.34","1":"42.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"42.00","1":"42.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"42.50","1":"42.50"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"42.95","1":"42.95"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"42.00","1":"42.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"39.50","1":"39.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"41.20","1":"41.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"44.29","1":"44.29"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"50.49","1":"50.49"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"49.00","1":"49.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"48.50","1":"48.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"45.01","1":"45.01"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"47.99","1":"47.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"45.01","1":"45.01"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"45.50","1":"45.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"45.00","1":"45.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"42.60","1":"42.60"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"43.30","1":"43.30"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"46.00","1":"46.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"47.85","1":"47.85"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"47.50","1":"47.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"46.03","1":"46.03"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"43.01","1":"43.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"43.13","1":"43.13"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"45.50","1":"45.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"45.00","1":"45.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"44.90","1":"44.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"46.90","1":"46.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"44.46","1":"44.46"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"44.30","1":"44.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.75","1":"43.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.80","1":"43.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"43.45","1":"43.45"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"43.30","1":"43.30"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"43.05","1":"43.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.60","1":"43.60"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"43.75","1":"43.75"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"43.40","1":"43.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"42.10","1":"42.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"44.00","1":"44.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"42.50","1":"42.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"38.05","1":"38.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"38.05","1":"38.05"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"35.02","1":"35.02"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"36.49","1":"36.49"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"36.99","1":"36.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"37.50","1":"37.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"37.00","1":"37.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"37.99","1":"37.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"37.16","1":"37.16"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"37.00","1":"37.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"36.00","1":"36.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"34.70","1":"34.70"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"33.20","1":"33.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"32.10","1":"32.10"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"31.48","1":"31.48"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"31.50","1":"31.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"32.95","1":"32.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"32.00","1":"32.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"32.50","1":"32.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"33.40","1":"33.40"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"32.10","1":"32.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"32.95","1":"32.95"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"31.10","1":"31.10"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"32.74","1":"32.74"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"31.00","1":"31.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"32.89","1":"32.89"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"32.00","1":"32.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"31.30","1":"31.30"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"31.50","1":"31.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"30.50","1":"30.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"32.48","1":"32.48"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.05","1":"31.05"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"30.75","1":"30.75"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"31.25","1":"31.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"31.65","1":"31.65"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"31.75","1":"31.75"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"31.95","1":"31.95"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"31.00","1":"31.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"30.21","1":"30.21"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"30.40","1":"30.40"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"30.69","1":"30.69"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"29.60","1":"29.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"30.00","1":"30.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"28.15","1":"28.15"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"29.00","1":"29.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"28.75","1":"28.75"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"27.81","1":"27.81"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"29.50","1":"29.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"31.70","1":"31.70"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"32.00","1":"32.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"29.62","1":"29.62"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"29.79","1":"29.79"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"28.10","1":"28.10"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"28.50","1":"28.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"27.50","1":"27.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"26.50","1":"26.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.49","1":"28.49"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"26.40","1":"26.40"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"26.50","1":"26.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"26.55","1":"26.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"26.75","1":"26.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"26.60","1":"26.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"26.80","1":"26.80"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"27.10","1":"27.10"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"27.22","1":"27.22"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"27.00","1":"27.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"26.90","1":"26.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"27.90","1":"27.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"27.98","1":"27.98"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"28.50","1":"28.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"28.74","1":"28.74"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"28.49","1":"28.49"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"29.49","1":"29.49"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"28.00","1":"28.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"27.00","1":"27.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"25.51","1":"25.51"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"27.11","1":"27.11"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"29.17","1":"29.17"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"27.09","1":"27.09"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"28.50","1":"28.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"27.01","1":"27.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"28.35","1":"28.35"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"26.99","1":"26.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"26.50","1":"26.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"25.50","1":"25.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"25.99","1":"25.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"27.48","1":"27.48"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"26.80","1":"26.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"26.25","1":"26.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"26.00","1":"26.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"25.90","1":"25.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"25.25","1":"25.25"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"24.99","1":"24.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"25.00","1":"25.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"26.00","1":"26.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"27.35","1":"27.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"27.47","1":"27.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"27.75","1":"27.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"26.55","1":"26.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"26.99","1":"26.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"28.49","1":"28.49"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"27.95","1":"27.95"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"27.80","1":"27.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"27.70","1":"27.70"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"27.50","1":"27.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"27.84","1":"27.84"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"27.20","1":"27.20"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.75","1":"27.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"28.45","1":"28.45"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"23.19","1":"23.19"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"24.40","1":"24.40"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"25.99","1":"25.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.00","1":"27.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"27.60","1":"27.60"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"27.40","1":"27.40"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"28.70","1":"28.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"30.00","1":"30.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"25.11","1":"25.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"26.99","1":"26.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.15","1":"26.15"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"27.45","1":"27.45"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"27.50","1":"27.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"26.55","1":"26.55"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"26.56","1":"26.56"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"28.45","1":"28.45"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"26.50","1":"26.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"26.05","1":"26.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"26.51","1":"26.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"27.40","1":"27.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"27.85","1":"27.85"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"27.00","1":"27.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"27.17","1":"27.17"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"29.99","1":"29.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"29.65","1":"29.65"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"30.15","1":"30.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"30.50","1":"30.50"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"31.38","1":"31.38"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"30.02","1":"30.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"30.06","1":"30.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"30.00","1":"30.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"30.06","1":"30.06"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"28.00","1":"28.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"28.25","1":"28.25"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"29.75","1":"29.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"29.46","1":"29.46"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"28.41","1":"28.41"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"28.01","1":"28.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"28.50","1":"28.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"28.00","1":"28.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"27.02","1":"27.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"28.01","1":"28.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"28.48","1":"28.48"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"28.50","1":"28.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"29.10","1":"29.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"29.50","1":"29.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"31.53","1":"31.53"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"33.35","1":"33.35"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"34.90","1":"34.90"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"34.98","1":"34.98"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"32.56","1":"32.56"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"34.00","1":"34.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"35.81","1":"35.81"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"36.37","1":"36.37"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"36.70","1":"36.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"35.00","1":"35.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"37.54","1":"37.54"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"38.98","1":"38.98"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"38.00","1":"38.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"35.30","1":"35.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"37.17","1":"37.17"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"37.20","1":"37.20"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"37.98","1":"37.98"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"36.46","1":"36.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"37.09","1":"37.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.89","1":"38.89"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.81","1":"41.81"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"43.00","1":"43.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"42.10","1":"42.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"42.07","1":"42.07"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"43.50","1":"43.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"41.58","1":"41.58"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"39.70","1":"39.70"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"39.10","1":"39.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"38.50","1":"38.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.30","1":"41.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"41.06","1":"41.06"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"41.90","1":"41.90"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"41.51","1":"41.51"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"41.75","1":"41.75"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"39.00","1":"39.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"41.93","1":"41.93"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"40.00","1":"40.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"42.98","1":"42.98"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"42.11","1":"42.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"42.00","1":"42.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"41.90","1":"41.90"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"41.90","1":"41.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"43.23","1":"43.23"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"44.50","1":"44.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"43.00","1":"43.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"42.15","1":"42.15"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"40.41","1":"40.41"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"41.00","1":"41.00"},{"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":"40.00","1":"40.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"40.00","1":"40.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"39.13","1":"39.13"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"38.11","1":"38.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"38.00","1":"38.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"38.14","1":"38.14"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"37.99","1":"37.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"37.18","1":"37.18"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"31.22","1":"31.22"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"29.99","1":"29.99"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"29.06","1":"29.06"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"29.00","1":"29.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"28.00","1":"28.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"27.35","1":"27.35"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"28.44","1":"28.44"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"27.04","1":"27.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"28.62","1":"28.62"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"30.77","1":"30.77"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"31.69","1":"31.69"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"31.38","1":"31.38"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"32.03","1":"32.03"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"32.88","1":"32.88"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"33.02","1":"33.02"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"32.49","1":"32.49"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"32.95","1":"32.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"34.06","1":"34.06"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"34.01","1":"34.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"34.13","1":"34.13"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"33.36","1":"33.36"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"33.50","1":"33.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.98","1":"33.98"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"34.99","1":"34.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.59","1":"34.59"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"36.78","1":"36.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"37.00","1":"37.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"37.17","1":"37.17"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"40.58","1":"40.58"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"42.59","1":"42.59"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"43.82","1":"43.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"42.32","1":"42.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"42.00","1":"42.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"42.50","1":"42.50"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"41.00","1":"41.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"40.94","1":"40.94"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"40.40","1":"40.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"41.71","1":"41.71"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"40.26","1":"40.26"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"40.93","1":"40.93"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.51","1":"40.51"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"40.43","1":"40.43"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.12","1":"39.12"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"41.10","1":"41.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"43.20","1":"43.20"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"43.00","1":"43.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"46.04","1":"46.04"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"46.98","1":"46.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"46.12","1":"46.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"45.03","1":"45.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"46.04","1":"46.04"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"45.63","1":"45.63"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"45.68","1":"45.68"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"47.54","1":"47.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"47.70","1":"47.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"49.90","1":"49.90"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"49.49","1":"49.49"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"47.06","1":"47.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"45.20","1":"45.20"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"44.16","1":"44.16"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"45.00","1":"45.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"47.36","1":"47.36"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"44.38","1":"44.38"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"43.50","1":"43.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"43.99","1":"43.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"43.20","1":"43.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"44.22","1":"44.22"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"43.15","1":"43.15"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"44.75","1":"44.75"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"44.06","1":"44.06"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"45.43","1":"45.43"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"42.07","1":"42.07"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"42.07","1":"42.07"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"43.30","1":"43.30"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"44.86","1":"44.86"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"42.99","1":"42.99"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"44.00","1":"44.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"42.49","1":"42.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"43.49","1":"43.49"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"43.02","1":"43.02"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"42.37","1":"42.37"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"44.88","1":"44.88"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"44.75","1":"44.75"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"42.21","1":"42.21"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"44.61","1":"44.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"43.93","1":"43.93"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"42.10","1":"42.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"42.50","1":"42.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"41.63","1":"41.63"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"42.17","1":"42.17"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"42.17","1":"42.17"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"42.25","1":"42.25"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"41.58","1":"41.58"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"42.58","1":"42.58"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"42.00","1":"42.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"42.96","1":"42.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"42.50","1":"42.50"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"40.46","1":"40.46"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"41.00","1":"41.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"40.76","1":"40.76"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"39.98","1":"39.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"40.08","1":"40.08"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"40.09","1":"40.09"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"40.00","1":"40.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"39.15","1":"39.15"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"39.50","1":"39.50"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"38.78","1":"38.78"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"40.14","1":"40.14"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"40.02","1":"40.02"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"40.59","1":"40.59"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"40.50","1":"40.50"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"39.05","1":"39.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"41.49","1":"41.49"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"41.49","1":"41.49"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"41.00","1":"41.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"42.91","1":"42.91"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"42.40","1":"42.40"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"42.05","1":"42.05"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"42.00","1":"42.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"44.50","1":"44.50"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"46.00","1":"46.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"46.60","1":"46.60"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"45.90","1":"45.90"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"46.00","1":"46.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"42.22","1":"42.22"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"44.98","1":"44.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"43.92","1":"43.92"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"43.86","1":"43.86"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"44.50","1":"44.50"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"44.55","1":"44.55"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"44.69","1":"44.69"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"44.60","1":"44.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"44.47","1":"44.47"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"43.99","1":"43.99"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"43.50","1":"43.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"43.42","1":"43.42"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"43.80","1":"43.80"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"43.60","1":"43.60"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"42.55","1":"42.55"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"43.47","1":"43.47"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"44.00","1":"44.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"44.00","1":"44.00"}]}