{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"60.90","1":"60.90"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"62.83","1":"62.83"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"63.53","1":"63.53"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"61.13","1":"61.13"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"61.62","1":"61.62"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"60.52","1":"60.52"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"61.48","1":"61.48"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"61.40","1":"61.40"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"63.00","1":"63.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"66.15","1":"66.15"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"66.38","1":"66.38"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"63.07","1":"63.07"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"62.50","1":"62.50"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"59.40","1":"59.40"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"61.90","1":"61.90"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"62.00","1":"62.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"59.90","1":"59.90"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"59.38","1":"59.38"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"62.34","1":"62.34"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"62.95","1":"62.95"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"60.13","1":"60.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"61.30","1":"61.30"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"59.53","1":"59.53"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"62.03","1":"62.03"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"61.25","1":"61.25"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"60.31","1":"60.31"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"60.08","1":"60.08"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"54.90","1":"54.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"55.31","1":"55.31"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"55.00","1":"55.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"53.25","1":"53.25"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"56.17","1":"56.17"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"59.25","1":"59.25"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"59.20","1":"59.20"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"60.00","1":"60.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"61.02","1":"61.02"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"64.37","1":"64.37"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"67.91","1":"67.91"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"71.47","1":"71.47"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"74.00","1":"74.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"69.56","1":"69.56"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"68.33","1":"68.33"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"66.89","1":"66.89"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"67.75","1":"67.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"65.25","1":"65.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"66.12","1":"66.12"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"65.01","1":"65.01"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"64.50","1":"64.50"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"63.58","1":"63.58"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"65.36","1":"65.36"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"64.87","1":"64.87"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"64.25","1":"64.25"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"63.62","1":"63.62"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"65.36","1":"65.36"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"61.20","1":"61.20"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"60.26","1":"60.26"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"60.01","1":"60.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"64.21","1":"64.21"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"64.00","1":"64.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"60.80","1":"60.80"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"61.99","1":"61.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"57.35","1":"57.35"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"57.00","1":"57.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"57.00","1":"57.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"61.27","1":"61.27"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"61.00","1":"61.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"60.14","1":"60.14"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"61.00","1":"61.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"63.50","1":"63.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"60.07","1":"60.07"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"59.60","1":"59.60"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"60.52","1":"60.52"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"61.99","1":"61.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"66.00","1":"66.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"64.20","1":"64.20"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"61.29","1":"61.29"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"62.65","1":"62.65"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"63.75","1":"63.75"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"61.62","1":"61.62"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"62.30","1":"62.30"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"62.50","1":"62.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"67.18","1":"67.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"69.00","1":"69.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"67.00","1":"67.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"68.90","1":"68.90"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"70.26","1":"70.26"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"68.41","1":"68.41"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"72.81","1":"72.81"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"73.06","1":"73.06"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"72.00","1":"72.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"68.65","1":"68.65"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"71.99","1":"71.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"72.00","1":"72.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"71.81","1":"71.81"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"70.10","1":"70.10"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"71.00","1":"71.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"72.00","1":"72.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"74.00","1":"74.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"72.49","1":"72.49"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"72.75","1":"72.75"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"78.20","1":"78.20"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"80.27","1":"80.27"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"76.02","1":"76.02"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"77.17","1":"77.17"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"78.01","1":"78.01"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"78.05","1":"78.05"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"72.29","1":"72.29"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"71.17","1":"71.17"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"71.00","1":"71.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"76.32","1":"76.32"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"81.63","1":"81.63"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"84.90","1":"84.90"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"81.55","1":"81.55"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"78.11","1":"78.11"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"77.66","1":"77.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"78.00","1":"78.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"80.11","1":"80.11"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"83.00","1":"83.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"81.50","1":"81.50"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"82.58","1":"82.58"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"83.00","1":"83.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"82.00","1":"82.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"81.01","1":"81.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"81.67","1":"81.67"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"86.50","1":"86.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"87.00","1":"87.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"81.00","1":"81.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"81.00","1":"81.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"82.00","1":"82.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"82.90","1":"82.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"82.90","1":"82.90"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"85.67","1":"85.67"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"86.40","1":"86.40"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"88.00","1":"88.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"89.50","1":"89.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"92.07","1":"92.07"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"94.66","1":"94.66"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"99.94","1":"99.94"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"107.43","1":"107.43"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"103.16","1":"103.16"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"99.90","1":"99.90"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"99.95","1":"99.95"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"98.33","1":"98.33"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"100.58","1":"100.58"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"99.48","1":"99.48"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"99.25","1":"99.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"94.29","1":"94.29"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"94.14","1":"94.14"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"94.10","1":"94.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"93.00","1":"93.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"92.41","1":"92.41"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"91.26","1":"91.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"93.00","1":"93.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"90.93","1":"90.93"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"92.00","1":"92.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"98.90","1":"98.90"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"95.13","1":"95.13"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"94.22","1":"94.22"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"93.49","1":"93.49"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"92.21","1":"92.21"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"94.95","1":"94.95"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"90.79","1":"90.79"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"93.15","1":"93.15"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"91.50","1":"91.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"93.00","1":"93.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"92.00","1":"92.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"92.56","1":"92.56"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"93.99","1":"93.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"94.00","1":"94.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"94.10","1":"94.10"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"95.97","1":"95.97"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"95.67","1":"95.67"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"97.01","1":"97.01"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"94.00","1":"94.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"96.71","1":"96.71"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"95.00","1":"95.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"95.00","1":"95.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"94.99","1":"94.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"92.60","1":"92.60"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"92.00","1":"92.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"91.00","1":"91.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"90.50","1":"90.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"93.00","1":"93.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"92.00","1":"92.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"92.50","1":"92.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"93.00","1":"93.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"94.30","1":"94.30"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"96.00","1":"96.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"95.01","1":"95.01"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"92.10","1":"92.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"92.00","1":"92.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.47","1":"91.47"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"96.65","1":"96.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"96.50","1":"96.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"96.17","1":"96.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"94.56","1":"94.56"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"94.05","1":"94.05"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"94.33","1":"94.33"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"94.20","1":"94.20"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"94.12","1":"94.12"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"93.10","1":"93.10"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"92.32","1":"92.32"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"92.04","1":"92.04"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"93.89","1":"93.89"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"92.02","1":"92.02"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"94.01","1":"94.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"97.00","1":"97.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"100.38","1":"100.38"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"102.95","1":"102.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"102.89","1":"102.89"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"103.50","1":"103.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"98.00","1":"98.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"96.54","1":"96.54"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"98.65","1":"98.65"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"95.70","1":"95.70"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"93.54","1":"93.54"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"90.35","1":"90.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"90.17","1":"90.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"89.92","1":"89.92"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"89.79","1":"89.79"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"83.20","1":"83.20"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"82.55","1":"82.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"84.89","1":"84.89"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"80.77","1":"80.77"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"75.68","1":"75.68"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"75.00","1":"75.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"73.00","1":"73.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"73.06","1":"73.06"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"70.05","1":"70.05"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"72.00","1":"72.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"72.00","1":"72.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"71.80","1":"71.80"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"69.10","1":"69.10"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"68.70","1":"68.70"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"68.74","1":"68.74"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"65.00","1":"65.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"64.50","1":"64.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"64.58","1":"64.58"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"69.42","1":"69.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"70.00","1":"70.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"75.25","1":"75.25"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"70.34","1":"70.34"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"70.06","1":"70.06"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"71.39","1":"71.39"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"72.00","1":"72.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"70.07","1":"70.07"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"75.32","1":"75.32"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"78.63","1":"78.63"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"83.36","1":"83.36"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"81.99","1":"81.99"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"77.90","1":"77.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"82.60","1":"82.60"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"77.50","1":"77.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"81.45","1":"81.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"78.05","1":"78.05"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"79.00","1":"79.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"79.00","1":"79.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"73.50","1":"73.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"77.00","1":"77.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"82.60","1":"82.60"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"82.75","1":"82.75"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"80.75","1":"80.75"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"76.50","1":"76.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"85.22","1":"85.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"84.66","1":"84.66"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"80.01","1":"80.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"78.00","1":"78.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"78.00","1":"78.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"75.60","1":"75.60"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"69.93","1":"69.93"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"72.00","1":"72.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"74.10","1":"74.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"74.00","1":"74.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"72.50","1":"72.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"73.96","1":"73.96"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"71.53","1":"71.53"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"73.88","1":"73.88"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"71.50","1":"71.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"72.58","1":"72.58"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"70.97","1":"70.97"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"71.30","1":"71.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"74.00","1":"74.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"70.01","1":"70.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"66.96","1":"66.96"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"66.70","1":"66.70"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"67.00","1":"67.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"69.01","1":"69.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"71.16","1":"71.16"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"73.99","1":"73.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"70.99","1":"70.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"70.95","1":"70.95"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"68.00","1":"68.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"66.00","1":"66.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"66.51","1":"66.51"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"66.56","1":"66.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"65.00","1":"65.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"64.00","1":"64.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"64.50","1":"64.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"65.50","1":"65.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"70.10","1":"70.10"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"70.10","1":"70.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"71.05","1":"71.05"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"73.10","1":"73.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"70.01","1":"70.01"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"67.00","1":"67.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"71.25","1":"71.25"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"70.75","1":"70.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"70.11","1":"70.11"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"72.57","1":"72.57"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"67.00","1":"67.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"72.42","1":"72.42"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"71.00","1":"71.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"75.58","1":"75.58"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"80.70","1":"80.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"80.69","1":"80.69"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"84.79","1":"84.79"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"86.00","1":"86.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"91.00","1":"91.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"95.35","1":"95.35"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"97.90","1":"97.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"93.90","1":"93.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"91.58","1":"91.58"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"84.75","1":"84.75"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"84.90","1":"84.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.10","1":"77.10"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"84.50","1":"84.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"87.50","1":"87.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"85.00","1":"85.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"78.63","1":"78.63"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"83.98","1":"83.98"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"85.00","1":"85.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"89.00","1":"89.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"84.99","1":"84.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"83.00","1":"83.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"77.65","1":"77.65"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"77.50","1":"77.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"72.71","1":"72.71"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"78.16","1":"78.16"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"84.00","1":"84.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"82.96","1":"82.96"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"76.75","1":"76.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"77.12","1":"77.12"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.12","1":"76.12"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"80.58","1":"80.58"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"78.25","1":"78.25"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"68.00","1":"68.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"71.30","1":"71.30"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"69.52","1":"69.52"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"66.01","1":"66.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"70.40","1":"70.40"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"65.00","1":"65.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"68.99","1":"68.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"69.80","1":"69.80"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"65.06","1":"65.06"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"64.84","1":"64.84"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"64.99","1":"64.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"66.72","1":"66.72"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"62.51","1":"62.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"62.50","1":"62.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"69.78","1":"69.78"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"67.98","1":"67.98"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"67.99","1":"67.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"64.00","1":"64.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"61.00","1":"61.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"64.95","1":"64.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"66.20","1":"66.20"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"60.60","1":"60.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"64.70","1":"64.70"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"64.80","1":"64.80"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"64.75","1":"64.75"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"65.00","1":"65.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"66.20","1":"66.20"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"69.50","1":"69.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"63.51","1":"63.51"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"58.80","1":"58.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"60.52","1":"60.52"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"65.05","1":"65.05"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"60.17","1":"60.17"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"60.17","1":"60.17"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"64.68","1":"64.68"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.00","1":"62.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"64.00","1":"64.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"63.00","1":"63.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"62.01","1":"62.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.55","1":"58.55"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"62.00","1":"62.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"59.50","1":"59.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"59.00","1":"59.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"63.43","1":"63.43"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"63.43","1":"63.43"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"59.59","1":"59.59"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"61.50","1":"61.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"56.89","1":"56.89"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"54.50","1":"54.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"50.41","1":"50.41"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"51.70","1":"51.70"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"48.00","1":"48.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"46.50","1":"46.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"46.50","1":"46.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"46.80","1":"46.80"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"47.94","1":"47.94"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"47.50","1":"47.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"47.47","1":"47.47"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"46.03","1":"46.03"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"46.00","1":"46.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"45.50","1":"45.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"44.01","1":"44.01"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"43.01","1":"43.01"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"42.90","1":"42.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"40.35","1":"40.35"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"43.38","1":"43.38"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"46.63","1":"46.63"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"50.00","1":"50.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"53.75","1":"53.75"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"57.78","1":"57.78"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"58.94","1":"58.94"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"58.60","1":"58.60"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"59.01","1":"59.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"61.00","1":"61.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"56.64","1":"56.64"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"58.50","1":"58.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"56.91","1":"56.91"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"53.60","1":"53.60"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"59.00","1":"59.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"56.01","1":"56.01"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"53.00","1":"53.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"51.51","1":"51.51"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"55.37","1":"55.37"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"55.08","1":"55.08"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"53.00","1":"53.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"57.90","1":"57.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"55.36","1":"55.36"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"58.58","1":"58.58"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"59.94","1":"59.94"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"57.50","1":"57.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"58.00","1":"58.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"61.99","1":"61.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"60.00","1":"60.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"58.53","1":"58.53"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"61.98","1":"61.98"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"61.00","1":"61.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"65.27","1":"65.27"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"70.12","1":"70.12"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"67.05","1":"67.05"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"69.00","1":"69.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"65.00","1":"65.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"64.88","1":"64.88"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"69.75","1":"69.75"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"72.99","1":"72.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"67.81","1":"67.81"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"64.26","1":"64.26"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"66.49","1":"66.49"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"65.45","1":"65.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"64.94","1":"64.94"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"64.55","1":"64.55"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"64.99","1":"64.99"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"64.74","1":"64.74"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"64.88","1":"64.88"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"61.88","1":"61.88"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"65.95","1":"65.95"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"65.99","1":"65.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"65.80","1":"65.80"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"67.10","1":"67.10"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"66.77","1":"66.77"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"66.00","1":"66.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"65.01","1":"65.01"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"66.50","1":"66.50"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"66.50","1":"66.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"67.00","1":"67.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"65.07","1":"65.07"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"66.97","1":"66.97"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"67.20","1":"67.20"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"67.58","1":"67.58"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"66.25","1":"66.25"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"65.03","1":"65.03"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"64.00","1":"64.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"64.53","1":"64.53"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"65.46","1":"65.46"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"66.66","1":"66.66"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"66.10","1":"66.10"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"65.02","1":"65.02"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"67.00","1":"67.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"67.00","1":"67.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"72.03","1":"72.03"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"72.49","1":"72.49"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"71.00","1":"71.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"68.99","1":"68.99"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"68.50","1":"68.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"70.46","1":"70.46"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"63.50","1":"63.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"63.00","1":"63.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"60.50","1":"60.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"60.01","1":"60.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"62.00","1":"62.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"62.25","1":"62.25"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.92","1":"66.92"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"64.00","1":"64.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"63.94","1":"63.94"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"67.90","1":"67.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"66.89","1":"66.89"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"66.99","1":"66.99"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"64.10","1":"64.10"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"64.00","1":"64.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"65.00","1":"65.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"65.05","1":"65.05"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"63.83","1":"63.83"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"63.00","1":"63.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"62.00","1":"62.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"63.00","1":"63.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"62.00","1":"62.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"62.06","1":"62.06"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"64.50","1":"64.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"63.50","1":"63.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"62.21","1":"62.21"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"63.00","1":"63.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"63.08","1":"63.08"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"63.01","1":"63.01"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"64.00","1":"64.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"64.00","1":"64.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"65.01","1":"65.01"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"65.00","1":"65.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"65.80","1":"65.80"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"66.00","1":"66.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"68.88","1":"68.88"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"73.10","1":"73.10"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"78.58","1":"78.58"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"79.04","1":"79.04"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"76.00","1":"76.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"76.94","1":"76.94"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"75.60","1":"75.60"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"77.05","1":"77.05"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"78.00","1":"78.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"76.00","1":"76.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"76.00","1":"76.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"81.70","1":"81.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"87.83","1":"87.83"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"88.27","1":"88.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"81.93","1":"81.93"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"79.22","1":"79.22"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"72.97","1":"72.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"69.62","1":"69.62"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"69.53","1":"69.53"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"71.00","1":"71.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"71.31","1":"71.31"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"68.81","1":"68.81"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"68.81","1":"68.81"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"63.53","1":"63.53"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"63.15","1":"63.15"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"67.67","1":"67.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"69.48","1":"69.48"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"69.48","1":"69.48"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"71.19","1":"71.19"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"67.18","1":"67.18"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"67.18","1":"67.18"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"67.18","1":"67.18"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"70.56","1":"70.56"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"66.94","1":"66.94"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"66.01","1":"66.01"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"67.58","1":"67.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"68.49","1":"68.49"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"64.00","1":"64.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"68.49","1":"68.49"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"65.71","1":"65.71"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"70.15","1":"70.15"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"67.50","1":"67.50"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"60.75","1":"60.75"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"55.90","1":"55.90"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"54.03","1":"54.03"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"52.95","1":"52.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"47.79","1":"47.79"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"52.57","1":"52.57"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"50.42","1":"50.42"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"54.46","1":"54.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"54.46","1":"54.46"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"51.46","1":"51.46"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"54.21","1":"54.21"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"49.16","1":"49.16"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"49.11","1":"49.11"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"50.56","1":"50.56"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"48.06","1":"48.06"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"48.12","1":"48.12"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"50.94","1":"50.94"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"50.30","1":"50.30"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"50.30","1":"50.30"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"48.95","1":"48.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"50.75","1":"50.75"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"51.00","1":"51.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"50.01","1":"50.01"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"53.00","1":"53.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"53.00","1":"53.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"58.30","1":"58.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"62.01","1":"62.01"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"59.78","1":"59.78"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"62.29","1":"62.29"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"58.96","1":"58.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"61.84","1":"61.84"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"61.84","1":"61.84"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"61.84","1":"61.84"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"62.80","1":"62.80"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"61.26","1":"61.26"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"58.11","1":"58.11"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"58.11","1":"58.11"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.00","1":"60.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"60.00","1":"60.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"58.50","1":"58.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"59.31","1":"59.31"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"59.31","1":"59.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"59.76","1":"59.76"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"56.50","1":"56.50"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"57.44","1":"57.44"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"62.34","1":"62.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"62.34","1":"62.34"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"61.01","1":"61.01"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"58.61","1":"58.61"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"59.01","1":"59.01"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"58.00","1":"58.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"58.00","1":"58.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"58.01","1":"58.01"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"60.25","1":"60.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"58.73","1":"58.73"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"59.03","1":"59.03"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"59.21","1":"59.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"59.21","1":"59.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"60.29","1":"60.29"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"61.58","1":"61.58"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"60.10","1":"60.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"60.00","1":"60.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"63.93","1":"63.93"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"63.93","1":"63.93"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"63.93","1":"63.93"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"65.34","1":"65.34"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"65.34","1":"65.34"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"63.02","1":"63.02"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"63.02","1":"63.02"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"63.00","1":"63.00"}]}