{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"32.25","1":"32.25"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"32.45","1":"32.45"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"32.52","1":"32.52"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"32.50","1":"32.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"32.04","1":"32.04"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"32.65","1":"32.65"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"32.98","1":"32.98"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"32.40","1":"32.40"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"32.50","1":"32.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"32.70","1":"32.70"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"31.40","1":"31.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"31.00","1":"31.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"31.45","1":"31.45"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"32.00","1":"32.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"32.22","1":"32.22"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"32.20","1":"32.20"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"32.84","1":"32.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"33.25","1":"33.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"32.04","1":"32.04"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"32.00","1":"32.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"32.62","1":"32.62"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"33.14","1":"33.14"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"34.50","1":"34.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"32.65","1":"32.65"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"32.10","1":"32.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"32.98","1":"32.98"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"32.25","1":"32.25"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"32.50","1":"32.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"32.07","1":"32.07"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"33.00","1":"33.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"31.49","1":"31.49"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"31.25","1":"31.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"29.90","1":"29.90"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"29.49","1":"29.49"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"29.10","1":"29.10"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"30.06","1":"30.06"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"29.11","1":"29.11"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"30.20","1":"30.20"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"30.50","1":"30.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"30.26","1":"30.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"29.75","1":"29.75"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"30.35","1":"30.35"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"30.00","1":"30.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"29.40","1":"29.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"30.30","1":"30.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"31.45","1":"31.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"30.00","1":"30.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"29.50","1":"29.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"29.99","1":"29.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"29.25","1":"29.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"29.01","1":"29.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"29.80","1":"29.80"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"28.99","1":"28.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"27.05","1":"27.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"25.91","1":"25.91"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"24.50","1":"24.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"24.00","1":"24.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"23.00","1":"23.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"22.28","1":"22.28"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"23.63","1":"23.63"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"25.00","1":"25.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"24.60","1":"24.60"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"26.44","1":"26.44"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"25.50","1":"25.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"23.70","1":"23.70"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"24.80","1":"24.80"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"24.00","1":"24.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"22.60","1":"22.60"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"23.80","1":"23.80"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"23.50","1":"23.50"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"24.99","1":"24.99"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"25.00","1":"25.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"23.50","1":"23.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"24.59","1":"24.59"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"24.49","1":"24.49"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"24.44","1":"24.44"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"24.90","1":"24.90"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"23.51","1":"23.51"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"24.00","1":"24.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"24.05","1":"24.05"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"22.61","1":"22.61"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"22.88","1":"22.88"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"22.11","1":"22.11"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"22.65","1":"22.65"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"23.00","1":"23.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"24.72","1":"24.72"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"25.00","1":"25.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"25.01","1":"25.01"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"25.45","1":"25.45"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"25.50","1":"25.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"25.01","1":"25.01"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"24.50","1":"24.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"24.60","1":"24.60"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"25.60","1":"25.60"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"25.50","1":"25.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"24.75","1":"24.75"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"24.63","1":"24.63"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"25.20","1":"25.20"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"25.95","1":"25.95"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"25.00","1":"25.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"25.25","1":"25.25"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"25.38","1":"25.38"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"25.77","1":"25.77"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"25.65","1":"25.65"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"25.50","1":"25.50"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"26.75","1":"26.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"26.50","1":"26.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"26.50","1":"26.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"25.11","1":"25.11"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"26.00","1":"26.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"26.02","1":"26.02"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"27.35","1":"27.35"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"26.55","1":"26.55"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"28.19","1":"28.19"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"28.50","1":"28.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"28.00","1":"28.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"30.10","1":"30.10"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"31.25","1":"31.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"30.21","1":"30.21"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"31.78","1":"31.78"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"29.40","1":"29.40"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"27.22","1":"27.22"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"25.21","1":"25.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"27.10","1":"27.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"26.00","1":"26.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"26.99","1":"26.99"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"28.95","1":"28.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"28.01","1":"28.01"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"28.50","1":"28.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"29.00","1":"29.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"28.80","1":"28.80"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"28.00","1":"28.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"30.10","1":"30.10"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"32.35","1":"32.35"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"32.95","1":"32.95"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"33.28","1":"33.28"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"34.00","1":"34.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"33.00","1":"33.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"32.50","1":"32.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"34.93","1":"34.93"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"36.50","1":"36.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"37.00","1":"37.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"35.51","1":"35.51"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"36.50","1":"36.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"36.00","1":"36.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"37.13","1":"37.13"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"34.50","1":"34.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"34.55","1":"34.55"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"37.25","1":"37.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"37.99","1":"37.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"38.90","1":"38.90"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"39.95","1":"39.95"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"38.70","1":"38.70"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"36.04","1":"36.04"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"36.60","1":"36.60"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"38.00","1":"38.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"37.00","1":"37.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"37.50","1":"37.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"39.94","1":"39.94"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"38.11","1":"38.11"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"37.80","1":"37.80"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"39.40","1":"39.40"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"42.35","1":"42.35"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"44.69","1":"44.69"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"45.25","1":"45.25"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"44.55","1":"44.55"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"46.32","1":"46.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"47.00","1":"47.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"44.75","1":"44.75"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"43.50","1":"43.50"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"45.01","1":"45.01"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"43.02","1":"43.02"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"41.75","1":"41.75"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"41.00","1":"41.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"41.28","1":"41.28"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"44.37","1":"44.37"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"42.18","1":"42.18"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"44.00","1":"44.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"44.21","1":"44.21"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"44.10","1":"44.10"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"43.00","1":"43.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"45.00","1":"45.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"43.63","1":"43.63"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"46.90","1":"46.90"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"47.26","1":"47.26"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"44.81","1":"44.81"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"47.79","1":"47.79"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"49.44","1":"49.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"47.00","1":"47.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"45.01","1":"45.01"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"44.97","1":"44.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"43.25","1":"43.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"41.80","1":"41.80"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"41.85","1":"41.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"42.00","1":"42.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"42.50","1":"42.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"43.97","1":"43.97"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.08","1":"42.08"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"43.88","1":"43.88"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"47.02","1":"47.02"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"44.50","1":"44.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"41.26","1":"41.26"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"43.00","1":"43.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"44.90","1":"44.90"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"44.85","1":"44.85"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"42.99","1":"42.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"40.98","1":"40.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"41.21","1":"41.21"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"41.53","1":"41.53"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"40.25","1":"40.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"41.45","1":"41.45"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"42.26","1":"42.26"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"41.00","1":"41.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"44.07","1":"44.07"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"47.37","1":"47.37"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"50.92","1":"50.92"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"47.29","1":"47.29"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"46.20","1":"46.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"45.06","1":"45.06"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"48.43","1":"48.43"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"51.72","1":"51.72"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"55.48","1":"55.48"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"57.73","1":"57.73"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"57.67","1":"57.67"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"54.79","1":"54.79"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"55.60","1":"55.60"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"59.70","1":"59.70"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"58.30","1":"58.30"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"60.59","1":"60.59"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"62.23","1":"62.23"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"61.66","1":"61.66"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"58.84","1":"58.84"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"58.40","1":"58.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"59.29","1":"59.29"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"60.45","1":"60.45"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"60.00","1":"60.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"60.40","1":"60.40"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"59.90","1":"59.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"58.10","1":"58.10"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"58.90","1":"58.90"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"58.69","1":"58.69"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"57.76","1":"57.76"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"60.80","1":"60.80"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"62.00","1":"62.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"66.65","1":"66.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"71.64","1":"71.64"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"77.01","1":"77.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"76.56","1":"76.56"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"80.49","1":"80.49"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"79.50","1":"79.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"77.56","1":"77.56"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"73.91","1":"73.91"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"72.49","1":"72.49"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"72.41","1":"72.41"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"73.49","1":"73.49"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"73.99","1":"73.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"71.80","1":"71.80"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"69.43","1":"69.43"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"69.93","1":"69.93"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"69.00","1":"69.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"69.38","1":"69.38"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"69.98","1":"69.98"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"68.65","1":"68.65"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"72.19","1":"72.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"68.25","1":"68.25"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"68.43","1":"68.43"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"68.51","1":"68.51"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"69.96","1":"69.96"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"70.00","1":"70.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"72.23","1":"72.23"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"75.13","1":"75.13"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"75.15","1":"75.15"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"69.79","1":"69.79"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"70.00","1":"70.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"71.00","1":"71.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"70.00","1":"70.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"70.67","1":"70.67"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"72.44","1":"72.44"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"73.88","1":"73.88"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"78.00","1":"78.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"79.54","1":"79.54"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"79.01","1":"79.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"79.00","1":"79.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"78.47","1":"78.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"79.00","1":"79.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"79.93","1":"79.93"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"79.11","1":"79.11"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"78.67","1":"78.67"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"72.86","1":"72.86"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"73.81","1":"73.81"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"72.00","1":"72.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"71.14","1":"71.14"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"71.00","1":"71.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"73.94","1":"73.94"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"70.57","1":"70.57"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"70.01","1":"70.01"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"70.00","1":"70.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"70.01","1":"70.01"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"69.05","1":"69.05"},{"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":"70.75","1":"70.75"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"69.43","1":"69.43"},{"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":"71.10","1":"71.10"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"70.99","1":"70.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"70.20","1":"70.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"67.25","1":"67.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"63.05","1":"63.05"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"67.98","1":"67.98"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"65.00","1":"65.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"62.00","1":"62.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"64.00","1":"64.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"56.01","1":"56.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"60.57","1":"60.57"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"59.00","1":"59.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"59.00","1":"59.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"60.79","1":"60.79"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"65.25","1":"65.25"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"63.00","1":"63.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"66.90","1":"66.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"69.30","1":"69.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"73.48","1":"73.48"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"72.00","1":"72.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"70.70","1":"70.70"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"68.15","1":"68.15"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"71.60","1":"71.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"70.00","1":"70.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"71.25","1":"71.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"69.50","1":"69.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"69.20","1":"69.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"69.00","1":"69.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"71.50","1":"71.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"71.00","1":"71.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"70.05","1":"70.05"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"69.50","1":"69.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"69.50","1":"69.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"72.50","1":"72.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"68.40","1":"68.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"68.00","1":"68.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"68.00","1":"68.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"70.90","1":"70.90"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"66.76","1":"66.76"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"69.99","1":"69.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"64.67","1":"64.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"63.50","1":"63.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"67.90","1":"67.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"67.50","1":"67.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"66.00","1":"66.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"62.50","1":"62.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"62.05","1":"62.05"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"66.70","1":"66.70"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"65.99","1":"65.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"63.28","1":"63.28"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"63.02","1":"63.02"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"63.50","1":"63.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"63.00","1":"63.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"66.34","1":"66.34"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"71.31","1":"71.31"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"75.49","1":"75.49"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"70.50","1":"70.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"72.74","1":"72.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"73.50","1":"73.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"68.85","1":"68.85"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"67.85","1":"67.85"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"70.99","1":"70.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"72.00","1":"72.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"72.10","1":"72.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"74.49","1":"74.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"74.00","1":"74.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"75.20","1":"75.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"76.00","1":"76.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.45","1":"76.45"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"76.30","1":"76.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"75.50","1":"75.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"77.45","1":"77.45"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"77.11","1":"77.11"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.90","1":"76.90"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"76.00","1":"76.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.10","1":"71.10"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"70.50","1":"70.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"73.50","1":"73.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"68.50","1":"68.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"67.00","1":"67.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"66.60","1":"66.60"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"65.50","1":"65.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"66.50","1":"66.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"64.50","1":"64.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"64.00","1":"64.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"63.01","1":"63.01"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"65.00","1":"65.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"67.99","1":"67.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"65.51","1":"65.51"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"72.99","1":"72.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"73.50","1":"73.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"69.50","1":"69.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"70.00","1":"70.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"73.45","1":"73.45"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"73.00","1":"73.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"78.47","1":"78.47"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"72.59","1":"72.59"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"73.00","1":"73.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"72.01","1":"72.01"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"71.89","1":"71.89"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"66.50","1":"66.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"68.02","1":"68.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"71.00","1":"71.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"63.15","1":"63.15"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"63.25","1":"63.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"63.59","1":"63.59"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"63.25","1":"63.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"66.45","1":"66.45"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"61.51","1":"61.51"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"63.34","1":"63.34"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"63.98","1":"63.98"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"64.89","1":"64.89"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"67.95","1":"67.95"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"63.50","1":"63.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"67.67","1":"67.67"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.98","1":"68.98"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"60.15","1":"60.15"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"62.39","1":"62.39"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"61.99","1":"61.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"63.40","1":"63.40"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"63.23","1":"63.23"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"65.50","1":"65.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"67.99","1":"67.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"67.89","1":"67.89"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"68.05","1":"68.05"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"70.50","1":"70.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.99","1":"70.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.11","1":"68.11"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"66.90","1":"66.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"66.11","1":"66.11"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"64.50","1":"64.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"66.89","1":"66.89"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"69.65","1":"69.65"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"69.50","1":"69.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.50","1":"66.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"63.21","1":"63.21"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"67.99","1":"67.99"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"67.00","1":"67.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"63.83","1":"63.83"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"65.24","1":"65.24"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"60.35","1":"60.35"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"54.60","1":"54.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.71","1":"59.71"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"60.50","1":"60.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"61.90","1":"61.90"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"61.75","1":"61.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"63.15","1":"63.15"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"60.50","1":"60.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"65.00","1":"65.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"55.00","1":"55.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"56.50","1":"56.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"53.15","1":"53.15"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"53.97","1":"53.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"52.50","1":"52.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"52.90","1":"52.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"50.01","1":"50.01"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"49.95","1":"49.95"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"49.40","1":"49.40"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"47.50","1":"47.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"48.55","1":"48.55"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"49.75","1":"49.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"46.50","1":"46.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"48.00","1":"48.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"47.50","1":"47.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"43.00","1":"43.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"41.00","1":"41.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"40.70","1":"40.70"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"41.49","1":"41.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"43.89","1":"43.89"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"40.65","1":"40.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"43.69","1":"43.69"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"46.99","1":"46.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"46.00","1":"46.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"45.99","1":"45.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"47.99","1":"47.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"46.50","1":"46.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"44.99","1":"44.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"45.99","1":"45.99"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"46.10","1":"46.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"49.55","1":"49.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"52.65","1":"52.65"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"59.00","1":"59.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"58.00","1":"58.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"57.65","1":"57.65"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"56.90","1":"56.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"58.95","1":"58.95"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"55.90","1":"55.90"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"55.75","1":"55.75"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"55.70","1":"55.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"55.50","1":"55.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"59.50","1":"59.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"55.05","1":"55.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"54.75","1":"54.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"57.05","1":"57.05"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"56.35","1":"56.35"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"55.80","1":"55.80"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"59.98","1":"59.98"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"64.40","1":"64.40"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"59.57","1":"59.57"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"58.25","1":"58.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"57.75","1":"57.75"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"59.98","1":"59.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"59.00","1":"59.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"59.50","1":"59.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"60.00","1":"60.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"60.00","1":"60.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"59.00","1":"59.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"63.40","1":"63.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"67.00","1":"67.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"71.50","1":"71.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"72.00","1":"72.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"77.00","1":"77.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"76.90","1":"76.90"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"75.90","1":"75.90"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"77.00","1":"77.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"75.50","1":"75.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"76.25","1":"76.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"78.00","1":"78.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"75.90","1":"75.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"75.85","1":"75.85"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"75.20","1":"75.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"77.00","1":"77.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"78.40","1":"78.40"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"78.02","1":"78.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"79.29","1":"79.29"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"82.00","1":"82.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"82.00","1":"82.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"83.05","1":"83.05"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"78.25","1":"78.25"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"78.15","1":"78.15"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"81.90","1":"81.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"77.97","1":"77.97"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"77.81","1":"77.81"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"77.55","1":"77.55"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"77.35","1":"77.35"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"80.90","1":"80.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"79.90","1":"79.90"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"75.25","1":"75.25"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"73.10","1":"73.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"74.95","1":"74.95"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"74.90","1":"74.90"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"74.90","1":"74.90"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"75.00","1":"75.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"75.00","1":"75.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"74.98","1":"74.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"74.56","1":"74.56"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"74.28","1":"74.28"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"75.98","1":"75.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"75.00","1":"75.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"70.00","1":"70.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"64.75","1":"64.75"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"64.75","1":"64.75"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"67.85","1":"67.85"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"62.76","1":"62.76"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"62.85","1":"62.85"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"58.14","1":"58.14"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"62.50","1":"62.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"55.50","1":"55.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"59.85","1":"59.85"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"60.00","1":"60.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"60.00","1":"60.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"55.50","1":"55.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"55.00","1":"55.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"59.12","1":"59.12"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"63.45","1":"63.45"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"68.21","1":"68.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"73.30","1":"73.30"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"67.80","1":"67.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"68.64","1":"68.64"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"62.16","1":"62.16"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"57.55","1":"57.55"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"57.55","1":"57.55"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"58.00","1":"58.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"64.50","1":"64.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"61.00","1":"61.00"},{"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":"61.00","1":"61.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"63.00","1":"63.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"59.99","1":"59.99"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"63.58","1":"63.58"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"68.00","1":"68.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"68.17","1":"68.17"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"73.00","1":"73.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"68.99","1":"68.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"68.75","1":"68.75"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"67.07","1":"67.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"67.56","1":"67.56"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"72.63","1":"72.63"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"73.45","1":"73.45"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"73.50","1":"73.50"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"74.98","1":"74.98"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"74.00","1":"74.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"72.50","1":"72.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"72.50","1":"72.50"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"69.75","1":"69.75"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"70.00","1":"70.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"70.00","1":"70.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"69.99","1":"69.99"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"69.50","1":"69.50"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"69.40","1":"69.40"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"70.01","1":"70.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"69.95","1":"69.95"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"69.95","1":"69.95"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"75.20","1":"75.20"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"69.90","1":"69.90"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"69.90","1":"69.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"75.10","1":"75.10"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"69.90","1":"69.90"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.00","1":"66.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"61.06","1":"61.06"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"75.00","1":"75.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"77.97","1":"77.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"72.25","1":"72.25"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"72.25","1":"72.25"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"72.00","1":"72.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"71.95","1":"71.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"75.00","1":"75.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"71.99","1":"71.99"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"71.00","1":"71.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"71.00","1":"71.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"68.85","1":"68.85"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"72.98","1":"72.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"78.96","1":"78.96"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"79.26","1":"79.26"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"81.62","1":"81.62"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"75.90","1":"75.90"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"75.90","1":"75.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"80.81","1":"80.81"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"80.81","1":"80.81"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"81.38","1":"81.38"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"87.89","1":"87.89"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"87.89","1":"87.89"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"79.16","1":"79.16"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"76.66","1":"76.66"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"74.99","1":"74.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"82.10","1":"82.10"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"82.10","1":"82.10"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"75.00","1":"75.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"75.99","1":"75.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"76.99","1":"76.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"77.00","1":"77.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"75.00","1":"75.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"77.99","1":"77.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"76.05","1":"76.05"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"74.99","1":"74.99"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"74.83","1":"74.83"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"74.70","1":"74.70"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"74.63","1":"74.63"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"74.65","1":"74.65"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"74.55","1":"74.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"73.84","1":"73.84"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"70.79","1":"70.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"70.79","1":"70.79"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"70.00","1":"70.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"68.94","1":"68.94"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"69.00","1":"69.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"69.00","1":"69.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"75.90","1":"75.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"75.90","1":"75.90"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"82.57","1":"82.57"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"82.57","1":"82.57"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"90.82","1":"90.82"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"88.04","1":"88.04"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"94.90","1":"94.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"104.35","1":"104.35"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"95.26","1":"95.26"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"95.26","1":"95.26"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"95.26","1":"95.26"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"92.70","1":"92.70"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"91.19","1":"91.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"91.19","1":"91.19"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"89.99","1":"89.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"83.24","1":"83.24"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"89.97","1":"89.97"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"86.95","1":"86.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"89.96","1":"89.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"83.15","1":"83.15"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"89.96","1":"89.96"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"84.12","1":"84.12"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"83.99","1":"83.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"86.00","1":"86.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"81.10","1":"81.10"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"87.95","1":"87.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"87.95","1":"87.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"79.73","1":"79.73"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"79.73","1":"79.73"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"79.81","1":"79.81"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"87.79","1":"87.79"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"96.57","1":"96.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"106.23","1":"106.23"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"115.00","1":"115.00"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"124.22","1":"124.22"}]}