{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"38.20","1":"38.20"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"40.11","1":"40.11"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"42.11","1":"42.11"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"43.11","1":"43.11"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"41.27","1":"41.27"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"42.50","1":"42.50"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"40.38","1":"40.38"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"38.50","1":"38.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"37.31","1":"37.31"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"38.48","1":"38.48"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"39.50","1":"39.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"38.50","1":"38.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"37.40","1":"37.40"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"35.77","1":"35.77"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"35.00","1":"35.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"34.00","1":"34.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"35.70","1":"35.70"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"35.50","1":"35.50"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"33.73","1":"33.73"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"32.15","1":"32.15"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"30.57","1":"30.57"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"32.09","1":"32.09"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"33.69","1":"33.69"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"35.37","1":"35.37"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"34.25","1":"34.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"33.25","1":"33.25"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"34.37","1":"34.37"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"36.08","1":"36.08"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"37.88","1":"37.88"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"39.00","1":"39.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"37.10","1":"37.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"36.25","1":"36.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"36.25","1":"36.25"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"36.00","1":"36.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"34.02","1":"34.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"33.10","1":"33.10"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"34.92","1":"34.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"36.74","1":"36.74"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"38.76","1":"38.76"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"37.40","1":"37.40"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"36.00","1":"36.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"34.80","1":"34.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"36.88","1":"36.88"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"35.50","1":"35.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"34.22","1":"34.22"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"35.92","1":"35.92"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"36.00","1":"36.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"36.70","1":"36.70"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"35.00","1":"35.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"35.40","1":"35.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"34.50","1":"34.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"32.51","1":"32.51"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"34.62","1":"34.62"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"36.87","1":"36.87"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"35.50","1":"35.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"35.49","1":"35.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"36.45","1":"36.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"40.90","1":"40.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"41.00","1":"41.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"38.51","1":"38.51"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"39.00","1":"39.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"35.25","1":"35.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"32.61","1":"32.61"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"33.00","1":"33.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"35.47","1":"35.47"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"38.13","1":"38.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"39.00","1":"39.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"36.12","1":"36.12"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"37.98","1":"37.98"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"37.99","1":"37.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"36.15","1":"36.15"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"38.71","1":"38.71"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"40.03","1":"40.03"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"42.50","1":"42.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"42.75","1":"42.75"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.00","1":"41.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"37.96","1":"37.96"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"40.80","1":"40.80"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"38.86","1":"38.86"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"36.80","1":"36.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"35.00","1":"35.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"35.50","1":"35.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"33.00","1":"33.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"32.04","1":"32.04"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"31.50","1":"31.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"32.95","1":"32.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"35.42","1":"35.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"34.51","1":"34.51"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"37.09","1":"37.09"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"39.87","1":"39.87"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"42.86","1":"42.86"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"40.09","1":"40.09"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"42.90","1":"42.90"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"46.11","1":"46.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"49.50","1":"49.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"49.20","1":"49.20"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"44.50","1":"44.50"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"44.99","1":"44.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"41.62","1":"41.62"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"40.32","1":"40.32"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"40.05","1":"40.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"41.97","1":"41.97"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"38.83","1":"38.83"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"37.68","1":"37.68"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"38.70","1":"38.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"38.70","1":"38.70"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"39.06","1":"39.06"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"37.50","1":"37.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"37.00","1":"37.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"37.45","1":"37.45"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"36.26","1":"36.26"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"35.37","1":"35.37"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"38.02","1":"38.02"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"37.90","1":"37.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"36.50","1":"36.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"36.99","1":"36.99"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"36.10","1":"36.10"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"35.50","1":"35.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"35.18","1":"35.18"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"37.81","1":"37.81"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"36.09","1":"36.09"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"36.03","1":"36.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"38.00","1":"38.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"38.00","1":"38.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"37.21","1":"37.21"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"38.00","1":"38.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"38.75","1":"38.75"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"38.89","1":"38.89"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"39.50","1":"39.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"39.99","1":"39.99"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"41.20","1":"41.20"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"43.01","1":"43.01"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"43.96","1":"43.96"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"44.50","1":"44.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"44.00","1":"44.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"43.10","1":"43.10"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"43.70","1":"43.70"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"43.80","1":"43.80"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"43.92","1":"43.92"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"42.00","1":"42.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"40.00","1":"40.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"38.00","1":"38.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"40.38","1":"40.38"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"39.50","1":"39.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"41.43","1":"41.43"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"40.10","1":"40.10"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"40.00","1":"40.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"42.38","1":"42.38"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"44.97","1":"44.97"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"45.00","1":"45.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"43.00","1":"43.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"43.85","1":"43.85"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"45.43","1":"45.43"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"46.46","1":"46.46"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"41.30","1":"41.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"40.10","1":"40.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"42.80","1":"42.80"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"42.80","1":"42.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"44.00","1":"44.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"43.00","1":"43.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"42.50","1":"42.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"44.75","1":"44.75"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"42.30","1":"42.30"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"42.00","1":"42.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"42.00","1":"42.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"40.55","1":"40.55"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"40.00","1":"40.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"40.50","1":"40.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"40.50","1":"40.50"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"40.50","1":"40.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"41.99","1":"41.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"41.61","1":"41.61"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"41.10","1":"41.10"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.00","1":"43.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"40.71","1":"40.71"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.76","1":"43.76"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"47.02","1":"47.02"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"50.45","1":"50.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"46.70","1":"46.70"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"43.15","1":"43.15"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"42.01","1":"42.01"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"40.15","1":"40.15"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"39.00","1":"39.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"39.49","1":"39.49"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"40.95","1":"40.95"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"40.30","1":"40.30"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"39.25","1":"39.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"39.01","1":"39.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"38.00","1":"38.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"37.44","1":"37.44"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"36.75","1":"36.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"35.00","1":"35.00"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"34.40","1":"34.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"36.01","1":"36.01"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"35.00","1":"35.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"35.40","1":"35.40"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"35.45","1":"35.45"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"34.90","1":"34.90"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"32.81","1":"32.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"32.00","1":"32.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"32.50","1":"32.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"32.10","1":"32.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"31.18","1":"31.18"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"31.97","1":"31.97"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"33.50","1":"33.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"32.55","1":"32.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"33.00","1":"33.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"35.47","1":"35.47"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"38.13","1":"38.13"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"35.15","1":"35.15"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"33.50","1":"33.50"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"33.33","1":"33.33"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"34.50","1":"34.50"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"32.30","1":"32.30"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"34.72","1":"34.72"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"34.73","1":"34.73"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"32.68","1":"32.68"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"32.06","1":"32.06"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"31.50","1":"31.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"33.86","1":"33.86"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"33.51","1":"33.51"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"32.30","1":"32.30"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"34.72","1":"34.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"36.49","1":"36.49"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"35.00","1":"35.00"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"37.62","1":"37.62"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"40.44","1":"40.44"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"40.00","1":"40.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"37.00","1":"37.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"38.05","1":"38.05"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"36.11","1":"36.11"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"37.10","1":"37.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"36.05","1":"36.05"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"36.99","1":"36.99"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"37.99","1":"37.99"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"38.00","1":"38.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.90","1":"39.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"40.00","1":"40.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"40.90","1":"40.90"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"38.00","1":"38.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"40.85","1":"40.85"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"39.81","1":"39.81"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"41.69","1":"41.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"39.70","1":"39.70"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"41.79","1":"41.79"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"40.00","1":"40.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"42.58","1":"42.58"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"43.74","1":"43.74"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"45.33","1":"45.33"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"44.90","1":"44.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"45.18","1":"45.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"45.18","1":"45.18"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"42.00","1":"42.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"42.99","1":"42.99"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"45.38","1":"45.38"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"45.00","1":"45.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"44.00","1":"44.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"46.09","1":"46.09"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"47.33","1":"47.33"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"47.52","1":"47.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"48.50","1":"48.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"46.50","1":"46.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"49.98","1":"49.98"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"51.51","1":"51.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"52.10","1":"52.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"52.53","1":"52.53"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"52.09","1":"52.09"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"52.17","1":"52.17"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"55.98","1":"55.98"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"55.98","1":"55.98"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"55.40","1":"55.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"55.99","1":"55.99"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"54.96","1":"54.96"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"56.42","1":"56.42"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"58.11","1":"58.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"57.04","1":"57.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"55.00","1":"55.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"56.00","1":"56.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"56.07","1":"56.07"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"55.52","1":"55.52"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"55.52","1":"55.52"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"52.25","1":"52.25"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"54.00","1":"54.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"50.10","1":"50.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"53.00","1":"53.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"54.75","1":"54.75"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"54.60","1":"54.60"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"54.43","1":"54.43"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"55.25","1":"55.25"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"54.35","1":"54.35"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"52.00","1":"52.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"53.45","1":"53.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"52.90","1":"52.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"50.00","1":"50.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"50.00","1":"50.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"53.75","1":"53.75"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"56.70","1":"56.70"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"53.99","1":"53.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"54.92","1":"54.92"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"56.42","1":"56.42"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"53.00","1":"53.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"54.85","1":"54.85"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"53.50","1":"53.50"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"54.98","1":"54.98"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"52.50","1":"52.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"52.50","1":"52.50"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"50.02","1":"50.02"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"51.45","1":"51.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"51.50","1":"51.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"48.00","1":"48.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"51.20","1":"51.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"54.90","1":"54.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"54.00","1":"54.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"50.00","1":"50.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"47.05","1":"47.05"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"49.80","1":"49.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"46.08","1":"46.08"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"48.98","1":"48.98"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"52.00","1":"52.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"46.00","1":"46.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"46.90","1":"46.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"47.49","1":"47.49"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.97","1":"47.97"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"48.88","1":"48.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"46.89","1":"46.89"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"48.39","1":"48.39"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"46.99","1":"46.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"47.90","1":"47.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"44.31","1":"44.31"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"44.20","1":"44.20"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"43.70","1":"43.70"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"44.75","1":"44.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"44.30","1":"44.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"41.00","1":"41.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"42.99","1":"42.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"43.00","1":"43.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"42.16","1":"42.16"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"42.50","1":"42.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"42.40","1":"42.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"41.99","1":"41.99"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"41.99","1":"41.99"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"38.85","1":"38.85"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"39.70","1":"39.70"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"40.00","1":"40.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"39.90","1":"39.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"36.91","1":"36.91"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"39.69","1":"39.69"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"42.66","1":"42.66"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"43.60","1":"43.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"46.80","1":"46.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"47.99","1":"47.99"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"50.50","1":"50.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"47.40","1":"47.40"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"48.90","1":"48.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"45.24","1":"45.24"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"43.80","1":"43.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"40.55","1":"40.55"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"43.59","1":"43.59"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"43.50","1":"43.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"40.50","1":"40.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"41.00","1":"41.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"41.06","1":"41.06"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"39.39","1":"39.39"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"39.70","1":"39.70"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"42.67","1":"42.67"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"45.87","1":"45.87"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"42.45","1":"42.45"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"39.30","1":"39.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"43.01","1":"43.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"41.50","1":"41.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"37.02","1":"37.02"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.77","1":"39.77"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.02","1":"37.02"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"39.79","1":"39.79"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"39.00","1":"39.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"39.77","1":"39.77"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"42.75","1":"42.75"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"44.99","1":"44.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"45.00","1":"45.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"41.63","1":"41.63"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"45.00","1":"45.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"41.63","1":"41.63"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"42.00","1":"42.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"39.10","1":"39.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"40.20","1":"40.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"41.50","1":"41.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"41.00","1":"41.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"40.01","1":"40.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"39.75","1":"39.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"39.77","1":"39.77"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"42.74","1":"42.74"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"45.88","1":"45.88"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"44.00","1":"44.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"37.65","1":"37.65"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"34.88","1":"34.88"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"32.27","1":"32.27"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"31.17","1":"31.17"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"35.90","1":"35.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"38.59","1":"38.59"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"41.48","1":"41.48"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"38.39","1":"38.39"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"41.26","1":"41.26"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"38.50","1":"38.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"37.00","1":"37.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"34.85","1":"34.85"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"37.25","1":"37.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"39.43","1":"39.43"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"36.57","1":"36.57"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"38.84","1":"38.84"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"38.85","1":"38.85"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"41.72","1":"41.72"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"40.50","1":"40.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"37.76","1":"37.76"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"35.00","1":"35.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"32.69","1":"32.69"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"35.14","1":"35.14"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"36.89","1":"36.89"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"39.99","1":"39.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"43.82","1":"43.82"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"41.63","1":"41.63"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"47.85","1":"47.85"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"42.10","1":"42.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"40.50","1":"40.50"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"37.47","1":"37.47"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"35.88","1":"35.88"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"37.80","1":"37.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"36.00","1":"36.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"33.85","1":"33.85"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"36.40","1":"36.40"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"39.12","1":"39.12"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"37.00","1":"37.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"34.23","1":"34.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"36.80","1":"36.80"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"41.66","1":"41.66"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"44.00","1":"44.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"40.70","1":"40.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"37.70","1":"37.70"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"37.70","1":"37.70"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"34.87","1":"34.87"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"34.87","1":"34.87"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"35.00","1":"35.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"34.00","1":"34.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"32.51","1":"32.51"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"34.81","1":"34.81"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"37.42","1":"37.42"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"34.61","1":"34.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"37.21","1":"37.21"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"35.00","1":"35.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"33.50","1":"33.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"36.01","1":"36.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"36.00","1":"36.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"35.30","1":"35.30"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"37.95","1":"37.95"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"37.63","1":"37.63"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"35.99","1":"35.99"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"38.69","1":"38.69"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"39.99","1":"39.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"37.30","1":"37.30"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"39.00","1":"39.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"38.75","1":"38.75"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"35.88","1":"35.88"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"38.57","1":"38.57"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"38.00","1":"38.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"36.00","1":"36.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"36.50","1":"36.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"38.65","1":"38.65"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"36.50","1":"36.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"33.10","1":"33.10"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"33.60","1":"33.60"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"33.98","1":"33.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"36.00","1":"36.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"34.75","1":"34.75"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"37.36","1":"37.36"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"34.60","1":"34.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"36.88","1":"36.88"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"38.33","1":"38.33"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"39.95","1":"39.95"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"37.01","1":"37.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"37.10","1":"37.10"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"36.86","1":"36.86"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"39.05","1":"39.05"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"36.20","1":"36.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"33.87","1":"33.87"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"33.80","1":"33.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"34.50","1":"34.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"35.94","1":"35.94"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.25","1":"34.25"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"36.81","1":"36.81"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"39.57","1":"39.57"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"39.30","1":"39.30"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"37.91","1":"37.91"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"35.52","1":"35.52"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"35.00","1":"35.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"35.15","1":"35.15"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"35.15","1":"35.15"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"33.66","1":"33.66"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"33.66","1":"33.66"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"31.81","1":"31.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"34.51","1":"34.51"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"34.79","1":"34.79"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"34.79","1":"34.79"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"34.52","1":"34.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"39.76","1":"39.76"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"36.31","1":"36.31"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"39.24","1":"39.24"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"37.27","1":"37.27"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"37.80","1":"37.80"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"35.00","1":"35.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"33.25","1":"33.25"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"36.41","1":"36.41"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"39.86","1":"39.86"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"36.40","1":"36.40"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"34.00","1":"34.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"34.00","1":"34.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"37.06","1":"37.06"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"38.38","1":"38.38"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"38.00","1":"38.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"35.00","1":"35.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"38.50","1":"38.50"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"42.35","1":"42.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"40.00","1":"40.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"43.00","1":"43.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"39.18","1":"39.18"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"39.18","1":"39.18"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"39.18","1":"39.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"36.32","1":"36.32"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"34.77","1":"34.77"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"38.25","1":"38.25"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"34.43","1":"34.43"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"34.59","1":"34.59"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"31.95","1":"31.95"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"30.05","1":"30.05"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"30.00","1":"30.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"28.44","1":"28.44"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"27.07","1":"27.07"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"27.14","1":"27.14"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"27.74","1":"27.74"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"30.51","1":"30.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"33.56","1":"33.56"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"34.75","1":"34.75"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"31.39","1":"31.39"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"29.40","1":"29.40"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"30.19","1":"30.19"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"31.95","1":"31.95"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"33.00","1":"33.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"31.36","1":"31.36"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"31.36","1":"31.36"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"30.24","1":"30.24"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"30.24","1":"30.24"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"30.00","1":"30.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"27.61","1":"27.61"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"29.92","1":"29.92"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"30.04","1":"30.04"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"30.04","1":"30.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.04","1":"30.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"30.11","1":"30.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"27.10","1":"27.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"25.26","1":"25.26"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"26.21","1":"26.21"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.83","1":"28.83"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.91","1":"29.91"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"30.25","1":"30.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"29.69","1":"29.69"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"28.00","1":"28.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"27.75","1":"27.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"27.25","1":"27.25"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"27.88","1":"27.88"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"27.90","1":"27.90"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"27.90","1":"27.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"27.50","1":"27.50"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"28.22","1":"28.22"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"28.22","1":"28.22"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"29.25","1":"29.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.29","1":"28.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"29.42","1":"29.42"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"29.00","1":"29.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"29.34","1":"29.34"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"28.92","1":"28.92"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.60","1":"28.60"}]}