{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"95.23","1":"95.23"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"98.49","1":"98.49"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"95.11","1":"95.11"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"92.73","1":"92.73"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"92.73","1":"92.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"90.33","1":"90.33"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"88.00","1":"88.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"86.02","1":"86.02"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"84.01","1":"84.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"88.21","1":"88.21"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"91.15","1":"91.15"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"90.00","1":"90.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"94.49","1":"94.49"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"98.49","1":"98.49"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"99.98","1":"99.98"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"98.00","1":"98.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"91.63","1":"91.63"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"85.68","1":"85.68"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"80.12","1":"80.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"74.52","1":"74.52"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"80.62","1":"80.62"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"75.00","1":"75.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"80.62","1":"80.62"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"86.66","1":"86.66"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"80.75","1":"80.75"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"85.00","1":"85.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"81.99","1":"81.99"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"75.85","1":"75.85"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"76.00","1":"76.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"81.50","1":"81.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"81.00","1":"81.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"80.50","1":"80.50"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"80.49","1":"80.49"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"80.40","1":"80.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"78.15","1":"78.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"77.05","1":"77.05"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"77.00","1":"77.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"77.00","1":"77.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"76.00","1":"76.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"72.10","1":"72.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"75.70","1":"75.70"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"75.80","1":"75.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"75.50","1":"75.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"74.90","1":"74.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"74.50","1":"74.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"77.00","1":"77.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"80.65","1":"80.65"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"86.68","1":"86.68"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"93.18","1":"93.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"100.16","1":"100.16"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"107.67","1":"107.67"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"114.06","1":"114.06"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"113.27","1":"113.27"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"113.41","1":"113.41"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"104.91","1":"104.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"112.03","1":"112.03"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"108.99","1":"108.99"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"105.82","1":"105.82"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"107.00","1":"107.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"105.67","1":"105.67"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"103.24","1":"103.24"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"103.00","1":"103.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"100.25","1":"100.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"97.77","1":"97.77"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"99.26","1":"99.26"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"97.00","1":"97.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"97.00","1":"97.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"94.16","1":"94.16"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"90.00","1":"90.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.25","1":"83.25"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"81.75","1":"81.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"84.71","1":"84.71"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"83.61","1":"83.61"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"89.88","1":"89.88"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"91.91","1":"91.91"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"91.49","1":"91.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"91.99","1":"91.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"93.95","1":"93.95"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"94.99","1":"94.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"100.27","1":"100.27"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"102.76","1":"102.76"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"100.51","1":"100.51"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"97.99","1":"97.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"98.35","1":"98.35"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"100.03","1":"100.03"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"99.09","1":"99.09"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"98.88","1":"98.88"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"94.98","1":"94.98"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"95.45","1":"95.45"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"94.32","1":"94.32"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"100.37","1":"100.37"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"97.12","1":"97.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"92.73","1":"92.73"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"90.39","1":"90.39"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"90.00","1":"90.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"89.25","1":"89.25"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"95.17","1":"95.17"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"96.00","1":"96.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"96.50","1":"96.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"96.95","1":"96.95"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"93.01","1":"93.01"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"93.50","1":"93.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"96.17","1":"96.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"98.90","1":"98.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"101.05","1":"101.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"101.00","1":"101.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"101.00","1":"101.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"98.01","1":"98.01"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"97.47","1":"97.47"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"96.99","1":"96.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"96.77","1":"96.77"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"96.80","1":"96.80"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"95.90","1":"95.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"90.35","1":"90.35"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"92.25","1":"92.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.00","1":"93.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"94.50","1":"94.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"97.00","1":"97.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"95.00","1":"95.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"94.00","1":"94.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"94.32","1":"94.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"88.68","1":"88.68"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"89.99","1":"89.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"86.01","1":"86.01"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"83.56","1":"83.56"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"86.61","1":"86.61"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"85.01","1":"85.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"83.01","1":"83.01"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"76.90","1":"76.90"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"82.00","1":"82.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"83.88","1":"83.88"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"80.00","1":"80.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"77.33","1":"77.33"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"80.98","1":"80.98"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"81.97","1":"81.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"80.00","1":"80.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"80.00","1":"80.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"84.80","1":"84.80"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"85.75","1":"85.75"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"88.50","1":"88.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"91.25","1":"91.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"93.99","1":"93.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"89.50","1":"89.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"89.70","1":"89.70"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"89.70","1":"89.70"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"94.95","1":"94.95"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"90.93","1":"90.93"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"89.81","1":"89.81"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"89.10","1":"89.10"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"92.50","1":"92.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"92.70","1":"92.70"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"92.67","1":"92.67"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"89.99","1":"89.99"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"89.00","1":"89.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"87.00","1":"87.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"89.00","1":"89.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"85.47","1":"85.47"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"89.90","1":"89.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"88.48","1":"88.48"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"87.50","1":"87.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"89.89","1":"89.89"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"89.50","1":"89.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"88.73","1":"88.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"89.95","1":"89.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"86.81","1":"86.81"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"85.85","1":"85.85"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"85.85","1":"85.85"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"80.40","1":"80.40"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"83.50","1":"83.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"80.10","1":"80.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"80.10","1":"80.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"80.40","1":"80.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"81.00","1":"81.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"79.98","1":"79.98"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.84","1":"78.84"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"73.01","1":"73.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"76.99","1":"76.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"77.89","1":"77.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"68.50","1":"68.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"69.95","1":"69.95"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"67.00","1":"67.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"69.99","1":"69.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"69.99","1":"69.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"69.98","1":"69.98"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"69.99","1":"69.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"69.95","1":"69.95"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"70.95","1":"70.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"65.66","1":"65.66"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"74.00","1":"74.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"68.45","1":"68.45"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"70.09","1":"70.09"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"69.90","1":"69.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"65.13","1":"65.13"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.90","1":"66.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"68.50","1":"68.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"69.50","1":"69.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"68.62","1":"68.62"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"65.55","1":"65.55"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.95","1":"68.95"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"69.88","1":"69.88"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"64.65","1":"64.65"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"68.90","1":"68.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"63.75","1":"63.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"69.96","1":"69.96"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"70.95","1":"70.95"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"73.09","1":"73.09"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"68.51","1":"68.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"64.00","1":"64.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.79","1":"68.79"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"72.00","1":"72.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"67.51","1":"67.51"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"69.80","1":"69.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"64.21","1":"64.21"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"59.40","1":"59.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"55.56","1":"55.56"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"56.90","1":"56.90"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.15","1":"52.15"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"51.70","1":"51.70"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"53.00","1":"53.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"56.80","1":"56.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"60.59","1":"60.59"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"59.92","1":"59.92"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"59.25","1":"59.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.07","1":"56.07"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"52.35","1":"52.35"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"53.01","1":"53.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.00","1":"56.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"57.79","1":"57.79"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.60","1":"56.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"55.00","1":"55.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.50","1":"57.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.10","1":"57.10"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"57.10","1":"57.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"62.95","1":"62.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"58.23","1":"58.23"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.23","1":"58.23"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"59.95","1":"59.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"56.57","1":"56.57"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"55.55","1":"55.55"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"56.11","1":"56.11"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"56.50","1":"56.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"55.51","1":"55.51"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"55.26","1":"55.26"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"58.25","1":"58.25"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"56.30","1":"56.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"59.99","1":"59.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"59.90","1":"59.90"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"55.41","1":"55.41"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"59.95","1":"59.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"54.49","1":"54.49"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"55.95","1":"55.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"48.99","1":"48.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"48.48","1":"48.48"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"49.48","1":"49.48"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"52.50","1":"52.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"48.57","1":"48.57"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"49.00","1":"49.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"46.31","1":"46.31"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"43.12","1":"43.12"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"41.52","1":"41.52"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"41.20","1":"41.20"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"37.10","1":"37.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"39.88","1":"39.88"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"41.00","1":"41.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"41.90","1":"41.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"40.05","1":"40.05"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"41.25","1":"41.25"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"42.00","1":"42.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"39.51","1":"39.51"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"41.30","1":"41.30"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"40.99","1":"40.99"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"41.00","1":"41.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"39.80","1":"39.80"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"40.00","1":"40.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"39.50","1":"39.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"40.08","1":"40.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"38.15","1":"38.15"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"38.40","1":"38.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"40.92","1":"40.92"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"44.20","1":"44.20"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"44.50","1":"44.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"41.50","1":"41.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"44.61","1":"44.61"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"41.60","1":"41.60"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"41.03","1":"41.03"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"43.88","1":"43.88"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"42.00","1":"42.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"38.08","1":"38.08"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"37.20","1":"37.20"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.20","1":"37.20"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"39.20","1":"39.20"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"41.42","1":"41.42"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"43.74","1":"43.74"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"47.02","1":"47.02"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"50.55","1":"50.55"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"54.34","1":"54.34"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"52.07","1":"52.07"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"50.99","1":"50.99"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"51.69","1":"51.69"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"51.95","1":"51.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"52.90","1":"52.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"50.10","1":"50.10"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"51.85","1":"51.85"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"50.89","1":"50.89"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"51.85","1":"51.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.00","1":"51.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"52.00","1":"52.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"50.00","1":"50.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"51.65","1":"51.65"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"47.78","1":"47.78"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"48.50","1":"48.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"49.00","1":"49.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"52.68","1":"52.68"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"54.19","1":"54.19"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"55.19","1":"55.19"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.10","1":"53.10"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.43","1":"53.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"54.01","1":"54.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"54.50","1":"54.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"52.50","1":"52.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"54.00","1":"54.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"53.51","1":"53.51"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"55.90","1":"55.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"54.30","1":"54.30"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"53.14","1":"53.14"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"55.15","1":"55.15"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"54.00","1":"54.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"56.95","1":"56.95"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"61.22","1":"61.22"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"65.81","1":"65.81"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"70.75","1":"70.75"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"70.48","1":"70.48"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"68.95","1":"68.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"71.98","1":"71.98"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"73.97","1":"73.97"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"73.54","1":"73.54"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"74.97","1":"74.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"70.12","1":"70.12"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"64.86","1":"64.86"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"68.93","1":"68.93"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"63.78","1":"63.78"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"60.55","1":"60.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"58.24","1":"58.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"54.49","1":"54.49"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"58.56","1":"58.56"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"58.50","1":"58.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"56.42","1":"56.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"56.25","1":"56.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"60.47","1":"60.47"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"62.00","1":"62.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"59.10","1":"59.10"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"57.37","1":"57.37"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"55.01","1":"55.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"55.20","1":"55.20"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"56.00","1":"56.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"56.00","1":"56.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"55.45","1":"55.45"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"60.00","1":"60.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"59.00","1":"59.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"58.00","1":"58.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"58.50","1":"58.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"62.89","1":"62.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"62.45","1":"62.45"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"61.95","1":"61.95"},{"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":"66.65","1":"66.65"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"64.00","1":"64.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"65.20","1":"65.20"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"63.01","1":"63.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"63.50","1":"63.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"63.00","1":"63.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"65.35","1":"65.35"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"68.99","1":"68.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"67.85","1":"67.85"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"71.00","1":"71.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"70.95","1":"70.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.45","1":"69.45"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"68.05","1":"68.05"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"68.00","1":"68.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"68.25","1":"68.25"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"67.25","1":"67.25"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"66.05","1":"66.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"67.00","1":"67.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"69.45","1":"69.45"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"69.00","1":"69.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"68.50","1":"68.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"67.43","1":"67.43"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"72.49","1":"72.49"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"72.33","1":"72.33"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"70.20","1":"70.20"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"71.43","1":"71.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"73.34","1":"73.34"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"72.84","1":"72.84"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"68.85","1":"68.85"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"68.22","1":"68.22"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"65.00","1":"65.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"64.45","1":"64.45"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"67.49","1":"67.49"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"68.70","1":"68.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"69.70","1":"69.70"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"70.90","1":"70.90"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"72.97","1":"72.97"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"73.50","1":"73.50"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"69.90","1":"69.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"70.00","1":"70.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"68.69","1":"68.69"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"67.99","1":"67.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"73.09","1":"73.09"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"73.22","1":"73.22"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"72.00","1":"72.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"73.11","1":"73.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"73.35","1":"73.35"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"72.51","1":"72.51"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"73.54","1":"73.54"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"73.28","1":"73.28"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"71.01","1":"71.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"73.79","1":"73.79"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"72.94","1":"72.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"75.53","1":"75.53"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"73.43","1":"73.43"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"74.00","1":"74.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"76.00","1":"76.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"76.25","1":"76.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"76.32","1":"76.32"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"77.19","1":"77.19"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"73.68","1":"73.68"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"73.07","1":"73.07"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"75.52","1":"75.52"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"74.14","1":"74.14"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"81.18","1":"81.18"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"88.89","1":"88.89"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"91.10","1":"91.10"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"99.42","1":"99.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"102.04","1":"102.04"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"92.23","1":"92.23"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"89.94","1":"89.94"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"92.39","1":"92.39"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"94.78","1":"94.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"96.71","1":"96.71"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"96.95","1":"96.95"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"93.75","1":"93.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"86.13","1":"86.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"87.85","1":"87.85"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"89.90","1":"89.90"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"86.04","1":"86.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"87.52","1":"87.52"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"85.84","1":"85.84"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"83.75","1":"83.75"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"83.75","1":"83.75"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"83.03","1":"83.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"84.00","1":"84.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"83.31","1":"83.31"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"85.75","1":"85.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"87.16","1":"87.16"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"87.16","1":"87.16"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"84.01","1":"84.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"83.01","1":"83.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"78.12","1":"78.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"79.00","1":"79.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"76.63","1":"76.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"73.90","1":"73.90"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"77.11","1":"77.11"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"77.93","1":"77.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"77.00","1":"77.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"78.27","1":"78.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"86.10","1":"86.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"94.71","1":"94.71"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"90.47","1":"90.47"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"93.00","1":"93.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"93.97","1":"93.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"93.51","1":"93.51"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"93.00","1":"93.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"94.05","1":"94.05"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"89.80","1":"89.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"90.99","1":"90.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"91.61","1":"91.61"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"91.61","1":"91.61"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"93.41","1":"93.41"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"90.15","1":"90.15"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"86.00","1":"86.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"84.54","1":"84.54"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"87.74","1":"87.74"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"87.54","1":"87.54"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"85.98","1":"85.98"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"84.58","1":"84.58"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"86.01","1":"86.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"86.75","1":"86.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"85.60","1":"85.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"86.53","1":"86.53"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"86.17","1":"86.17"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"88.52","1":"88.52"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"86.19","1":"86.19"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"87.32","1":"87.32"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"86.08","1":"86.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"83.73","1":"83.73"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"84.67","1":"84.67"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"82.95","1":"82.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"82.02","1":"82.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"82.02","1":"82.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"82.24","1":"82.24"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"76.52","1":"76.52"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"77.81","1":"77.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"74.78","1":"74.78"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"76.16","1":"76.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"73.57","1":"73.57"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"73.53","1":"73.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"75.46","1":"75.46"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"74.50","1":"74.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"77.05","1":"77.05"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"77.37","1":"77.37"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"79.30","1":"79.30"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"79.90","1":"79.90"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"78.26","1":"78.26"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"78.98","1":"78.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"78.75","1":"78.75"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"80.00","1":"80.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"80.17","1":"80.17"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"79.61","1":"79.61"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"79.01","1":"79.01"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"80.27","1":"80.27"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"79.01","1":"79.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"79.00","1":"79.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"76.04","1":"76.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"78.45","1":"78.45"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"78.06","1":"78.06"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"78.11","1":"78.11"}]}