{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"20.00","1":"20.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"21.00","1":"21.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"22.05","1":"22.05"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"23.15","1":"23.15"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"22.90","1":"22.90"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"21.85","1":"21.85"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"22.58","1":"22.58"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"19.44","1":"19.44"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"17.99","1":"17.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"17.99","1":"17.99"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"17.20","1":"17.20"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"16.00","1":"16.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"14.91","1":"14.91"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"15.41","1":"15.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"15.00","1":"15.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"14.99","1":"14.99"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"14.80","1":"14.80"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"14.67","1":"14.67"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"14.43","1":"14.43"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"14.23","1":"14.23"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"14.30","1":"14.30"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"14.50","1":"14.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"14.64","1":"14.64"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"13.75","1":"13.75"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"14.35","1":"14.35"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"13.90","1":"13.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"13.35","1":"13.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"13.50","1":"13.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"13.20","1":"13.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"13.42","1":"13.42"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"14.20","1":"14.20"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"15.26","1":"15.26"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"16.40","1":"16.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"17.63","1":"17.63"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"18.95","1":"18.95"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"18.54","1":"18.54"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"17.25","1":"17.25"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"17.50","1":"17.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"18.00","1":"18.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"18.90","1":"18.90"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"20.31","1":"20.31"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"21.38","1":"21.38"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"20.60","1":"20.60"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"20.30","1":"20.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"18.78","1":"18.78"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"19.89","1":"19.89"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"20.67","1":"20.67"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"20.34","1":"20.34"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"18.82","1":"18.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"18.08","1":"18.08"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"16.90","1":"16.90"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"17.00","1":"17.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"16.90","1":"16.90"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"16.86","1":"16.86"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"17.30","1":"17.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"16.70","1":"16.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"17.08","1":"17.08"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"17.29","1":"17.29"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"16.75","1":"16.75"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"16.50","1":"16.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"16.50","1":"16.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"16.40","1":"16.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"17.28","1":"17.28"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"17.00","1":"17.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"16.68","1":"16.68"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"16.23","1":"16.23"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"16.50","1":"16.50"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"17.16","1":"17.16"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"17.50","1":"17.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"17.62","1":"17.62"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"17.83","1":"17.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"18.00","1":"18.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"19.35","1":"19.35"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"20.80","1":"20.80"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"21.51","1":"21.51"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"21.50","1":"21.50"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"21.03","1":"21.03"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"21.73","1":"21.73"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"21.00","1":"21.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"19.45","1":"19.45"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"19.50","1":"19.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"18.05","1":"18.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"17.50","1":"17.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"17.04","1":"17.04"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"16.63","1":"16.63"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"15.39","1":"15.39"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"15.01","1":"15.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"16.13","1":"16.13"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"17.23","1":"17.23"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"17.23","1":"17.23"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"16.01","1":"16.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"16.20","1":"16.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"16.50","1":"16.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"17.30","1":"17.30"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"18.59","1":"18.59"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"19.98","1":"19.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"18.55","1":"18.55"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"17.16","1":"17.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"17.16","1":"17.16"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"18.00","1":"18.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"18.05","1":"18.05"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"19.40","1":"19.40"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"18.40","1":"18.40"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"19.75","1":"19.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"18.40","1":"18.40"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"17.80","1":"17.80"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"19.05","1":"19.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"17.70","1":"17.70"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"19.00","1":"19.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"20.37","1":"20.37"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"20.00","1":"20.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"19.50","1":"19.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"20.49","1":"20.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"20.00","1":"20.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"21.07","1":"21.07"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"19.88","1":"19.88"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"21.36","1":"21.36"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"20.50","1":"20.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"21.00","1":"21.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"21.90","1":"21.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"22.00","1":"22.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"23.60","1":"23.60"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"25.37","1":"25.37"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"26.00","1":"26.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"25.00","1":"25.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"25.80","1":"25.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"26.16","1":"26.16"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"28.12","1":"28.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"30.22","1":"30.22"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"32.25","1":"32.25"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"31.60","1":"31.60"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"29.28","1":"29.28"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"31.17","1":"31.17"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"30.61","1":"30.61"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"29.31","1":"29.31"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"30.99","1":"30.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"31.90","1":"31.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"30.10","1":"30.10"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"32.19","1":"32.19"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"31.40","1":"31.40"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"30.61","1":"30.61"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"31.39","1":"31.39"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"31.11","1":"31.11"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"31.00","1":"31.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"29.05","1":"29.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"27.26","1":"27.26"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"27.51","1":"27.51"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"28.97","1":"28.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"29.46","1":"29.46"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"27.86","1":"27.86"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"27.70","1":"27.70"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"28.98","1":"28.98"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"28.00","1":"28.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"30.10","1":"30.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"30.10","1":"30.10"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"30.00","1":"30.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"28.25","1":"28.25"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"28.82","1":"28.82"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"29.67","1":"29.67"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"28.01","1":"28.01"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"29.63","1":"29.63"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"27.42","1":"27.42"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"27.52","1":"27.52"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"25.48","1":"25.48"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"25.89","1":"25.89"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"24.50","1":"24.50"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"26.17","1":"26.17"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"28.10","1":"28.10"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"30.00","1":"30.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"29.75","1":"29.75"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"28.10","1":"28.10"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"29.20","1":"29.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"30.55","1":"30.55"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"30.05","1":"30.05"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"29.85","1":"29.85"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"28.01","1":"28.01"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"28.99","1":"28.99"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"28.81","1":"28.81"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"30.60","1":"30.60"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"30.82","1":"30.82"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"33.13","1":"33.13"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"33.61","1":"33.61"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"32.53","1":"32.53"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"32.00","1":"32.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"30.50","1":"30.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"31.83","1":"31.83"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"31.00","1":"31.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"33.32","1":"33.32"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"33.70","1":"33.70"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"34.00","1":"34.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"34.50","1":"34.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"36.00","1":"36.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"35.90","1":"35.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"35.17","1":"35.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"35.46","1":"35.46"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"35.10","1":"35.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"34.79","1":"34.79"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"34.79","1":"34.79"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"34.05","1":"34.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"33.13","1":"33.13"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"34.54","1":"34.54"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"34.21","1":"34.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"34.98","1":"34.98"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"33.11","1":"33.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"34.78","1":"34.78"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"34.50","1":"34.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"34.00","1":"34.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"35.40","1":"35.40"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"34.51","1":"34.51"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"35.15","1":"35.15"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"37.09","1":"37.09"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"36.50","1":"36.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"39.30","1":"39.30"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"39.00","1":"39.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"39.50","1":"39.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"40.50","1":"40.50"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"38.50","1":"38.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"38.00","1":"38.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"39.00","1":"39.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"41.90","1":"41.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"45.04","1":"45.04"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"48.41","1":"48.41"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"45.99","1":"45.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"42.55","1":"42.55"},{"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":"40.00","1":"40.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"38.91","1":"38.91"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"38.18","1":"38.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"38.50","1":"38.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"39.10","1":"39.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"39.61","1":"39.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"39.70","1":"39.70"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"39.14","1":"39.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"38.80","1":"38.80"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"37.60","1":"37.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"37.45","1":"37.45"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"37.77","1":"37.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"38.50","1":"38.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"40.09","1":"40.09"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"38.75","1":"38.75"},{"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":"39.50","1":"39.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"38.00","1":"38.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"39.00","1":"39.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"39.41","1":"39.41"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"40.00","1":"40.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"34.60","1":"34.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"34.00","1":"34.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"34.50","1":"34.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"35.00","1":"35.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"35.21","1":"35.21"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"36.99","1":"36.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"36.50","1":"36.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"36.00","1":"36.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"35.04","1":"35.04"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"35.99","1":"35.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"35.50","1":"35.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"34.04","1":"34.04"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"36.25","1":"36.25"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"35.00","1":"35.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"32.93","1":"32.93"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"34.50","1":"34.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"31.95","1":"31.95"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"32.75","1":"32.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"32.50","1":"32.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"33.00","1":"33.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"35.44","1":"35.44"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"34.50","1":"34.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"31.92","1":"31.92"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.28","1":"33.28"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.00","1":"33.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"35.40","1":"35.40"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"37.76","1":"37.76"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"38.01","1":"38.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"36.00","1":"36.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"37.90","1":"37.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"38.00","1":"38.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"37.50","1":"37.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"36.92","1":"36.92"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"38.70","1":"38.70"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"40.10","1":"40.10"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"39.99","1":"39.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"42.14","1":"42.14"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"38.75","1":"38.75"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"38.65","1":"38.65"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"39.49","1":"39.49"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"41.49","1":"41.49"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"40.75","1":"40.75"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"41.00","1":"41.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"39.50","1":"39.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"40.85","1":"40.85"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"41.24","1":"41.24"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"38.40","1":"38.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"39.00","1":"39.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"40.30","1":"40.30"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"40.45","1":"40.45"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"41.00","1":"41.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"39.41","1":"39.41"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"40.85","1":"40.85"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"41.00","1":"41.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"42.95","1":"42.95"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"42.05","1":"42.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"43.98","1":"43.98"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"42.99","1":"42.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"42.97","1":"42.97"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"42.95","1":"42.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"41.44","1":"41.44"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"41.25","1":"41.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.00","1":"42.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"41.50","1":"41.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"41.00","1":"41.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"40.80","1":"40.80"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"40.80","1":"40.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"40.50","1":"40.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"39.55","1":"39.55"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"42.49","1":"42.49"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"39.98","1":"39.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"38.75","1":"38.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"38.25","1":"38.25"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"39.20","1":"39.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"36.50","1":"36.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"38.90","1":"38.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"39.99","1":"39.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.99","1":"39.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"38.80","1":"38.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"40.99","1":"40.99"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"40.16","1":"40.16"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"40.60","1":"40.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"40.25","1":"40.25"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"41.95","1":"41.95"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"41.99","1":"41.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"42.49","1":"42.49"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"41.99","1":"41.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"41.50","1":"41.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"42.50","1":"42.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"43.00","1":"43.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"43.49","1":"43.49"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"43.69","1":"43.69"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"43.00","1":"43.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"43.20","1":"43.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"42.00","1":"42.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"42.93","1":"42.93"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"43.50","1":"43.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"40.55","1":"40.55"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"40.72","1":"40.72"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"41.75","1":"41.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"44.88","1":"44.88"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"47.99","1":"47.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"47.00","1":"47.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"45.20","1":"45.20"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"44.00","1":"44.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"45.49","1":"45.49"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"42.37","1":"42.37"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"42.05","1":"42.05"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"42.00","1":"42.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"41.52","1":"41.52"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"41.52","1":"41.52"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"41.20","1":"41.20"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"39.71","1":"39.71"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"39.99","1":"39.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"39.80","1":"39.80"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"39.99","1":"39.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"39.94","1":"39.94"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"40.61","1":"40.61"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"41.30","1":"41.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"39.67","1":"39.67"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"41.90","1":"41.90"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"41.74","1":"41.74"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"40.01","1":"40.01"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"39.12","1":"39.12"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"39.00","1":"39.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"40.00","1":"40.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"40.21","1":"40.21"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"35.99","1":"35.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"35.00","1":"35.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"35.01","1":"35.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"35.89","1":"35.89"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"35.49","1":"35.49"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"35.20","1":"35.20"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"32.56","1":"32.56"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"30.12","1":"30.12"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"28.00","1":"28.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"28.00","1":"28.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"29.30","1":"29.30"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"29.25","1":"29.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"29.25","1":"29.25"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"29.25","1":"29.25"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"29.40","1":"29.40"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"29.40","1":"29.40"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"29.50","1":"29.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"31.45","1":"31.45"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"29.55","1":"29.55"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"30.00","1":"30.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"28.60","1":"28.60"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"28.60","1":"28.60"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"27.50","1":"27.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"28.75","1":"28.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"28.20","1":"28.20"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"28.60","1":"28.60"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"28.30","1":"28.30"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"28.99","1":"28.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"29.73","1":"29.73"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"30.60","1":"30.60"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"29.32","1":"29.32"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"28.99","1":"28.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"29.00","1":"29.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"28.95","1":"28.95"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"29.20","1":"29.20"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"28.98","1":"28.98"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"29.09","1":"29.09"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"28.90","1":"28.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"27.75","1":"27.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"26.75","1":"26.75"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"27.50","1":"27.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"25.91","1":"25.91"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"27.99","1":"27.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"27.96","1":"27.96"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"25.87","1":"25.87"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"27.48","1":"27.48"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.48","1":"27.48"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"28.93","1":"28.93"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"28.85","1":"28.85"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"29.88","1":"29.88"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"28.99","1":"28.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"27.45","1":"27.45"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"28.87","1":"28.87"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"27.80","1":"27.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"28.48","1":"28.48"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"26.35","1":"26.35"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"26.98","1":"26.98"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"28.97","1":"28.97"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"25.16","1":"25.16"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"23.28","1":"23.28"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"21.54","1":"21.54"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"19.93","1":"19.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"21.42","1":"21.42"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"21.68","1":"21.68"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"20.70","1":"20.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"22.29","1":"22.29"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"23.50","1":"23.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"21.34","1":"21.34"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"22.00","1":"22.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"20.32","1":"20.32"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"20.25","1":"20.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"19.60","1":"19.60"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"19.30","1":"19.30"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"19.50","1":"19.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"18.52","1":"18.52"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"19.69","1":"19.69"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"20.40","1":"20.40"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"20.50","1":"20.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"19.10","1":"19.10"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"18.80","1":"18.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"18.70","1":"18.70"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"19.00","1":"19.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"18.75","1":"18.75"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"18.50","1":"18.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"18.55","1":"18.55"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"17.38","1":"17.38"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"17.70","1":"17.70"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"18.25","1":"18.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"18.75","1":"18.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"18.40","1":"18.40"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"18.55","1":"18.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"18.60","1":"18.60"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"18.38","1":"18.38"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"18.20","1":"18.20"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"18.20","1":"18.20"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"18.70","1":"18.70"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"20.22","1":"20.22"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"19.79","1":"19.79"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"18.80","1":"18.80"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"19.45","1":"19.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"17.75","1":"17.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"17.50","1":"17.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"18.00","1":"18.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"18.50","1":"18.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"19.80","1":"19.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"19.00","1":"19.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"20.43","1":"20.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"21.49","1":"21.49"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.10","1":"23.10"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"21.37","1":"21.37"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"20.80","1":"20.80"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"20.75","1":"20.75"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"20.99","1":"20.99"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"21.22","1":"21.22"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"19.75","1":"19.75"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"20.20","1":"20.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"20.10","1":"20.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"20.50","1":"20.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"20.00","1":"20.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"20.53","1":"20.53"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"20.35","1":"20.35"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"20.30","1":"20.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"20.50","1":"20.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"20.44","1":"20.44"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"18.92","1":"18.92"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"19.80","1":"19.80"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"20.50","1":"20.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"20.02","1":"20.02"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"20.25","1":"20.25"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"20.00","1":"20.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"19.30","1":"19.30"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"19.30","1":"19.30"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"20.32","1":"20.32"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"20.79","1":"20.79"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"19.25","1":"19.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"19.80","1":"19.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"20.50","1":"20.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"21.00","1":"21.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"19.48","1":"19.48"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"18.71","1":"18.71"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"18.81","1":"18.81"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"19.00","1":"19.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"18.50","1":"18.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"19.87","1":"19.87"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"19.60","1":"19.60"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"18.85","1":"18.85"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"20.26","1":"20.26"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"20.01","1":"20.01"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"19.52","1":"19.52"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"20.98","1":"20.98"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"22.55","1":"22.55"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"23.00","1":"23.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"22.25","1":"22.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"22.18","1":"22.18"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"22.28","1":"22.28"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"21.20","1":"21.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"20.44","1":"20.44"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"20.00","1":"20.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"21.50","1":"21.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"21.38","1":"21.38"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"19.78","1":"19.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"19.00","1":"19.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"18.99","1":"18.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"18.62","1":"18.62"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"18.99","1":"18.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"19.35","1":"19.35"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"19.30","1":"19.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"18.79","1":"18.79"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"19.30","1":"19.30"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"19.49","1":"19.49"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"19.70","1":"19.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"19.43","1":"19.43"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"19.50","1":"19.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"19.60","1":"19.60"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"19.85","1":"19.85"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"20.03","1":"20.03"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"20.17","1":"20.17"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"20.22","1":"20.22"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"20.98","1":"20.98"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"20.60","1":"20.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"21.00","1":"21.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"20.75","1":"20.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"20.91","1":"20.91"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"21.25","1":"21.25"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"21.38","1":"21.38"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"21.90","1":"21.90"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"20.95","1":"20.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"20.85","1":"20.85"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"20.62","1":"20.62"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"21.50","1":"21.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"21.10","1":"21.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"21.00","1":"21.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"21.14","1":"21.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"20.58","1":"20.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"19.55","1":"19.55"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"19.82","1":"19.82"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"18.67","1":"18.67"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"18.50","1":"18.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"18.92","1":"18.92"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"19.50","1":"19.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"19.59","1":"19.59"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"19.75","1":"19.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"19.70","1":"19.70"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"20.45","1":"20.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"19.85","1":"19.85"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"19.70","1":"19.70"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"19.30","1":"19.30"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"19.99","1":"19.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"19.20","1":"19.20"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"19.07","1":"19.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"19.84","1":"19.84"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"19.37","1":"19.37"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"18.69","1":"18.69"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"18.23","1":"18.23"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"18.10","1":"18.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"19.32","1":"19.32"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"18.99","1":"18.99"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"18.53","1":"18.53"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"18.80","1":"18.80"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"19.00","1":"19.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"18.03","1":"18.03"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"18.00","1":"18.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"18.50","1":"18.50"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"18.13","1":"18.13"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"18.10","1":"18.10"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"17.99","1":"17.99"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"17.85","1":"17.85"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"18.40","1":"18.40"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"17.96","1":"17.96"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"17.52","1":"17.52"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"17.90","1":"17.90"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"18.00","1":"18.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"17.75","1":"17.75"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"17.70","1":"17.70"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"17.70","1":"17.70"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"17.60","1":"17.60"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"17.90","1":"17.90"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"17.85","1":"17.85"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"17.50","1":"17.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"17.75","1":"17.75"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"17.90","1":"17.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"17.70","1":"17.70"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"16.87","1":"16.87"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"16.97","1":"16.97"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"16.56","1":"16.56"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"16.50","1":"16.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"16.70","1":"16.70"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"17.00","1":"17.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"16.75","1":"16.75"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"16.75","1":"16.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"18.00","1":"18.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"17.65","1":"17.65"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"17.50","1":"17.50"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"17.25","1":"17.25"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"17.69","1":"17.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"17.50","1":"17.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"17.30","1":"17.30"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"18.23","1":"18.23"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"17.19","1":"17.19"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"17.50","1":"17.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"16.97","1":"16.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"16.81","1":"16.81"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"17.00","1":"17.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"17.59","1":"17.59"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"16.82","1":"16.82"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"16.73","1":"16.73"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"16.62","1":"16.62"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"17.00","1":"17.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"16.80","1":"16.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"16.85","1":"16.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"16.99","1":"16.99"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"16.62","1":"16.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"16.67","1":"16.67"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"16.67","1":"16.67"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"16.49","1":"16.49"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"16.78","1":"16.78"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"16.26","1":"16.26"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"16.26","1":"16.26"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"16.69","1":"16.69"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"16.98","1":"16.98"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"16.30","1":"16.30"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"17.20","1":"17.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"18.83","1":"18.83"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"20.62","1":"20.62"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"22.58","1":"22.58"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"22.46","1":"22.46"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"21.17","1":"21.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"20.23","1":"20.23"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"19.25","1":"19.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"19.50","1":"19.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"19.00","1":"19.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"18.65","1":"18.65"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"17.71","1":"17.71"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"19.48","1":"19.48"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"19.98","1":"19.98"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"18.69","1":"18.69"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"18.51","1":"18.51"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"18.48","1":"18.48"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"18.14","1":"18.14"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"18.25","1":"18.25"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"18.97","1":"18.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"19.91","1":"19.91"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"19.80","1":"19.80"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"19.87","1":"19.87"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"19.95","1":"19.95"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"19.70","1":"19.70"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"19.00","1":"19.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"20.33","1":"20.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"18.76","1":"18.76"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"18.71","1":"18.71"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"19.01","1":"19.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"19.30","1":"19.30"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"18.72","1":"18.72"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"19.49","1":"19.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"18.93","1":"18.93"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"18.93","1":"18.93"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"18.93","1":"18.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"18.98","1":"18.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"18.98","1":"18.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"18.98","1":"18.98"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"18.50","1":"18.50"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"18.08","1":"18.08"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"18.09","1":"18.09"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"18.10","1":"18.10"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"18.08","1":"18.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"18.22","1":"18.22"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"18.25","1":"18.25"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"18.25","1":"18.25"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"17.05","1":"17.05"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"18.76","1":"18.76"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"17.68","1":"17.68"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"17.10","1":"17.10"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"17.03","1":"17.03"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"17.20","1":"17.20"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"17.45","1":"17.45"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"17.49","1":"17.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"17.05","1":"17.05"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"17.10","1":"17.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"16.91","1":"16.91"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"16.97","1":"16.97"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"16.97","1":"16.97"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"17.70","1":"17.70"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"17.50","1":"17.50"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"17.41","1":"17.41"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"17.00","1":"17.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"17.25","1":"17.25"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"17.20","1":"17.20"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"17.48","1":"17.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"17.48","1":"17.48"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"17.34","1":"17.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"17.60","1":"17.60"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"17.41","1":"17.41"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"16.82","1":"16.82"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"16.16","1":"16.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"16.40","1":"16.40"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"16.40","1":"16.40"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"16.40","1":"16.40"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"16.20","1":"16.20"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"16.32","1":"16.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"17.19","1":"17.19"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"18.33","1":"18.33"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"18.44","1":"18.44"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"18.48","1":"18.48"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"18.50","1":"18.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"18.05","1":"18.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"17.90","1":"17.90"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"18.00","1":"18.00"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"17.56","1":"17.56"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"17.01","1":"17.01"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"17.60","1":"17.60"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"17.59","1":"17.59"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"17.44","1":"17.44"}]}