{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"52.60","1":"52.60"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"51.05","1":"51.05"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.10","1":"51.10"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"53.65","1":"53.65"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"56.32","1":"56.32"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"54.87","1":"54.87"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"55.54","1":"55.54"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"57.88","1":"57.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"57.59","1":"57.59"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"54.85","1":"54.85"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"57.40","1":"57.40"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"54.96","1":"54.96"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"53.19","1":"53.19"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"50.88","1":"50.88"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"50.80","1":"50.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"48.72","1":"48.72"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"50.58","1":"50.58"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"52.86","1":"52.86"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"53.88","1":"53.88"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"54.69","1":"54.69"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"55.42","1":"55.42"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"55.56","1":"55.56"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"56.00","1":"56.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"54.89","1":"54.89"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"52.15","1":"52.15"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"51.76","1":"51.76"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"50.64","1":"50.64"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"52.34","1":"52.34"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"52.77","1":"52.77"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"53.27","1":"53.27"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"54.13","1":"54.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"53.82","1":"53.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"53.05","1":"53.05"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"53.50","1":"53.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"53.00","1":"53.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"54.19","1":"54.19"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"53.26","1":"53.26"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"53.10","1":"53.10"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"53.86","1":"53.86"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"53.79","1":"53.79"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"53.43","1":"53.43"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"50.63","1":"50.63"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"52.23","1":"52.23"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"53.22","1":"53.22"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"50.50","1":"50.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"49.50","1":"49.50"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"50.35","1":"50.35"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"52.99","1":"52.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"51.18","1":"51.18"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"50.29","1":"50.29"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"50.45","1":"50.45"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"50.21","1":"50.21"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"50.15","1":"50.15"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"50.37","1":"50.37"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"49.23","1":"49.23"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"48.15","1":"48.15"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"49.54","1":"49.54"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"50.14","1":"50.14"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"51.87","1":"51.87"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"55.24","1":"55.24"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"58.66","1":"58.66"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"56.52","1":"56.52"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"55.00","1":"55.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"55.82","1":"55.82"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"54.60","1":"54.60"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"55.99","1":"55.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"53.98","1":"53.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"52.00","1":"52.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"50.50","1":"50.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"49.83","1":"49.83"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"46.10","1":"46.10"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"49.55","1":"49.55"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"49.66","1":"49.66"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"49.02","1":"49.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"45.43","1":"45.43"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"42.06","1":"42.06"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"39.01","1":"39.01"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"41.19","1":"41.19"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"42.99","1":"42.99"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"44.90","1":"44.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"46.77","1":"46.77"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"47.90","1":"47.90"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"49.42","1":"49.42"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"45.33","1":"45.33"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"45.88","1":"45.88"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"47.35","1":"47.35"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"50.45","1":"50.45"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"52.60","1":"52.60"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"50.06","1":"50.06"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"50.45","1":"50.45"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"52.67","1":"52.67"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"53.37","1":"53.37"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"51.25","1":"51.25"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"50.98","1":"50.98"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"49.05","1":"49.05"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"49.00","1":"49.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"49.93","1":"49.93"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"50.22","1":"50.22"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"48.81","1":"48.81"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"48.97","1":"48.97"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"48.35","1":"48.35"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"47.00","1":"47.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"45.69","1":"45.69"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"47.47","1":"47.47"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"46.95","1":"46.95"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"46.94","1":"46.94"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"47.30","1":"47.30"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"47.95","1":"47.95"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"47.76","1":"47.76"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"48.00","1":"48.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"46.51","1":"46.51"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"46.10","1":"46.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"46.06","1":"46.06"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"44.13","1":"44.13"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"45.00","1":"45.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"44.89","1":"44.89"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"44.60","1":"44.60"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"45.51","1":"45.51"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"46.52","1":"46.52"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"46.74","1":"46.74"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"48.58","1":"48.58"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"48.95","1":"48.95"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"46.04","1":"46.04"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"47.40","1":"47.40"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"46.10","1":"46.10"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"45.92","1":"45.92"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"45.02","1":"45.02"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"47.00","1":"47.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"45.51","1":"45.51"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"45.85","1":"45.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"45.72","1":"45.72"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"45.85","1":"45.85"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"45.50","1":"45.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"45.78","1":"45.78"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"48.90","1":"48.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"51.94","1":"51.94"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"55.83","1":"55.83"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"57.61","1":"57.61"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"57.32","1":"57.32"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"57.03","1":"57.03"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"56.97","1":"56.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"58.61","1":"58.61"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"57.12","1":"57.12"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"54.45","1":"54.45"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"53.94","1":"53.94"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"56.05","1":"56.05"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"59.02","1":"59.02"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"57.06","1":"57.06"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"57.68","1":"57.68"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"55.61","1":"55.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"55.41","1":"55.41"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"55.95","1":"55.95"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"57.05","1":"57.05"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"56.64","1":"56.64"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"56.62","1":"56.62"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"60.84","1":"60.84"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"59.49","1":"59.49"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"59.75","1":"59.75"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"60.39","1":"60.39"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"64.91","1":"64.91"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"66.15","1":"66.15"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"66.11","1":"66.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"64.07","1":"64.07"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"64.34","1":"64.34"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"64.72","1":"64.72"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"64.02","1":"64.02"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"65.04","1":"65.04"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"69.90","1":"69.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"69.40","1":"69.40"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"68.14","1":"68.14"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"70.18","1":"70.18"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"70.09","1":"70.09"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"71.31","1":"71.31"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"76.65","1":"76.65"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"78.70","1":"78.70"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"84.60","1":"84.60"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"89.01","1":"89.01"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"87.32","1":"87.32"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"90.25","1":"90.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"96.40","1":"96.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"92.84","1":"92.84"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"92.68","1":"92.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"88.19","1":"88.19"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"85.23","1":"85.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"86.22","1":"86.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"83.01","1":"83.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"81.81","1":"81.81"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"82.80","1":"82.80"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"82.18","1":"82.18"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"79.76","1":"79.76"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"78.55","1":"78.55"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"78.96","1":"78.96"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"78.86","1":"78.86"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"78.55","1":"78.55"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"73.14","1":"73.14"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"74.04","1":"74.04"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"73.46","1":"73.46"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"70.60","1":"70.60"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"68.17","1":"68.17"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"64.06","1":"64.06"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"66.51","1":"66.51"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"70.59","1":"70.59"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"70.13","1":"70.13"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"70.56","1":"70.56"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"67.67","1":"67.67"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"64.83","1":"64.83"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"68.88","1":"68.88"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"74.04","1":"74.04"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"75.24","1":"75.24"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"73.03","1":"73.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"75.32","1":"75.32"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"74.81","1":"74.81"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"72.20","1":"72.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"76.05","1":"76.05"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"81.21","1":"81.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"78.51","1":"78.51"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"79.06","1":"79.06"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"74.69","1":"74.69"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"75.55","1":"75.55"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"78.34","1":"78.34"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"77.01","1":"77.01"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"77.93","1":"77.93"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"75.73","1":"75.73"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"73.60","1":"73.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"74.17","1":"74.17"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"73.14","1":"73.14"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"71.57","1":"71.57"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"72.50","1":"72.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"72.57","1":"72.57"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"73.00","1":"73.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"73.35","1":"73.35"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"73.73","1":"73.73"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"72.83","1":"72.83"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"70.48","1":"70.48"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"70.30","1":"70.30"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"72.12","1":"72.12"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"74.01","1":"74.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"73.42","1":"73.42"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"75.35","1":"75.35"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"75.35","1":"75.35"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"76.97","1":"76.97"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"76.07","1":"76.07"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"78.26","1":"78.26"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"81.70","1":"81.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"87.08","1":"87.08"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"85.30","1":"85.30"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"84.74","1":"84.74"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"84.75","1":"84.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"91.10","1":"91.10"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"88.23","1":"88.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"87.67","1":"87.67"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"87.08","1":"87.08"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"87.70","1":"87.70"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"88.91","1":"88.91"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"87.44","1":"87.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"86.50","1":"86.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"86.22","1":"86.22"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"83.89","1":"83.89"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"81.91","1":"81.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"83.65","1":"83.65"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"84.11","1":"84.11"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"83.56","1":"83.56"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"83.34","1":"83.34"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"83.22","1":"83.22"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"83.00","1":"83.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"82.19","1":"82.19"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"82.52","1":"82.52"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"83.53","1":"83.53"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"86.60","1":"86.60"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"86.11","1":"86.11"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"84.49","1":"84.49"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"82.65","1":"82.65"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"85.56","1":"85.56"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"84.49","1":"84.49"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"83.19","1":"83.19"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"82.86","1":"82.86"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"83.30","1":"83.30"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"83.83","1":"83.83"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"84.01","1":"84.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"83.69","1":"83.69"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"82.81","1":"82.81"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"84.78","1":"84.78"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"83.26","1":"83.26"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"82.61","1":"82.61"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"82.60","1":"82.60"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"82.06","1":"82.06"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"84.27","1":"84.27"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"82.91","1":"82.91"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"81.85","1":"81.85"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"81.53","1":"81.53"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"79.76","1":"79.76"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"80.79","1":"80.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"81.09","1":"81.09"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"80.88","1":"80.88"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"80.92","1":"80.92"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"80.83","1":"80.83"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"80.54","1":"80.54"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"79.78","1":"79.78"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"78.40","1":"78.40"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"78.08","1":"78.08"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"77.41","1":"77.41"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"75.00","1":"75.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"74.93","1":"74.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"75.28","1":"75.28"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"71.94","1":"71.94"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"72.35","1":"72.35"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"72.56","1":"72.56"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"68.00","1":"68.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"67.36","1":"67.36"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"66.92","1":"66.92"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"68.15","1":"68.15"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"71.50","1":"71.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"71.94","1":"71.94"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"74.18","1":"74.18"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"71.56","1":"71.56"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"71.11","1":"71.11"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"71.00","1":"71.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"72.00","1":"72.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"71.50","1":"71.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"70.71","1":"70.71"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"66.01","1":"66.01"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"67.01","1":"67.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"66.11","1":"66.11"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"64.99","1":"64.99"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"65.01","1":"65.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"62.41","1":"62.41"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"65.71","1":"65.71"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"63.60","1":"63.60"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"67.36","1":"67.36"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"69.41","1":"69.41"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"69.00","1":"69.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"70.00","1":"70.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"67.90","1":"67.90"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"67.68","1":"67.68"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"69.24","1":"69.24"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"69.39","1":"69.39"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"70.52","1":"70.52"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"70.90","1":"70.90"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"68.06","1":"68.06"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"66.31","1":"66.31"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"66.74","1":"66.74"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"66.01","1":"66.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"64.60","1":"64.60"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"64.88","1":"64.88"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"62.42","1":"62.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"62.37","1":"62.37"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"62.50","1":"62.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"62.10","1":"62.10"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"64.02","1":"64.02"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"64.99","1":"64.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"64.97","1":"64.97"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"64.05","1":"64.05"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"63.76","1":"63.76"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"63.83","1":"63.83"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"66.98","1":"66.98"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"67.49","1":"67.49"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"67.68","1":"67.68"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"70.18","1":"70.18"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"75.44","1":"75.44"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"81.09","1":"81.09"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"79.05","1":"79.05"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"76.99","1":"76.99"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"79.19","1":"79.19"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"79.13","1":"79.13"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"77.38","1":"77.38"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"75.51","1":"75.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"76.59","1":"76.59"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"76.73","1":"76.73"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"75.64","1":"75.64"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"77.19","1":"77.19"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"76.78","1":"76.78"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"76.48","1":"76.48"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"75.00","1":"75.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"77.26","1":"77.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"80.01","1":"80.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"78.01","1":"78.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"78.54","1":"78.54"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"82.50","1":"82.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"84.79","1":"84.79"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"82.66","1":"82.66"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"83.49","1":"83.49"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"83.98","1":"83.98"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"83.24","1":"83.24"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"81.99","1":"81.99"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"81.01","1":"81.01"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"79.43","1":"79.43"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"79.69","1":"79.69"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"79.99","1":"79.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"78.75","1":"78.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"77.83","1":"77.83"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"76.77","1":"76.77"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"75.57","1":"75.57"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"76.83","1":"76.83"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"81.14","1":"81.14"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"84.78","1":"84.78"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"91.06","1":"91.06"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"88.89","1":"88.89"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"84.36","1":"84.36"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"83.21","1":"83.21"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"82.92","1":"82.92"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"81.06","1":"81.06"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"81.14","1":"81.14"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"82.99","1":"82.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"82.56","1":"82.56"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"81.30","1":"81.30"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"79.35","1":"79.35"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"78.18","1":"78.18"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"78.01","1":"78.01"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"78.96","1":"78.96"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"76.06","1":"76.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"76.13","1":"76.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"73.00","1":"73.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"75.39","1":"75.39"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"75.68","1":"75.68"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"74.28","1":"74.28"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"72.57","1":"72.57"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"71.93","1":"71.93"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"71.70","1":"71.70"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"72.00","1":"72.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"73.99","1":"73.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"73.21","1":"73.21"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"72.14","1":"72.14"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"71.13","1":"71.13"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"70.03","1":"70.03"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"68.90","1":"68.90"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"68.85","1":"68.85"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"69.00","1":"69.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"68.52","1":"68.52"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"68.99","1":"68.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"67.50","1":"67.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"67.54","1":"67.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"66.27","1":"66.27"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"66.78","1":"66.78"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"66.19","1":"66.19"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"62.86","1":"62.86"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"60.84","1":"60.84"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"59.60","1":"59.60"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"58.99","1":"58.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"55.62","1":"55.62"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"57.56","1":"57.56"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"54.65","1":"54.65"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"56.11","1":"56.11"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"56.99","1":"56.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"60.99","1":"60.99"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"59.52","1":"59.52"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"57.23","1":"57.23"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"58.00","1":"58.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"48.00","1":"48.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"52.27","1":"52.27"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"51.00","1":"51.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"52.05","1":"52.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"51.21","1":"51.21"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"50.15","1":"50.15"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"50.01","1":"50.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"49.81","1":"49.81"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"53.00","1":"53.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"49.50","1":"49.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"49.35","1":"49.35"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"52.50","1":"52.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"55.47","1":"55.47"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"53.20","1":"53.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"53.05","1":"53.05"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"53.80","1":"53.80"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"51.50","1":"51.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"49.01","1":"49.01"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"49.25","1":"49.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"47.84","1":"47.84"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"47.00","1":"47.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"45.80","1":"45.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"48.00","1":"48.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"47.90","1":"47.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"46.61","1":"46.61"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"49.00","1":"49.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"47.40","1":"47.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"45.30","1":"45.30"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"44.99","1":"44.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"43.66","1":"43.66"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"46.48","1":"46.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"45.24","1":"45.24"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"45.49","1":"45.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"42.04","1":"42.04"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"39.08","1":"39.08"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"39.50","1":"39.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"40.65","1":"40.65"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"39.99","1":"39.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"39.50","1":"39.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"39.40","1":"39.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"38.20","1":"38.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"40.00","1":"40.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"42.91","1":"42.91"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"43.50","1":"43.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"46.00","1":"46.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"49.11","1":"49.11"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"52.79","1":"52.79"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"49.85","1":"49.85"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"52.06","1":"52.06"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"53.00","1":"53.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"52.00","1":"52.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"52.45","1":"52.45"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"52.35","1":"52.35"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"52.25","1":"52.25"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"51.75","1":"51.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"51.04","1":"51.04"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"51.71","1":"51.71"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"50.75","1":"50.75"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"48.62","1":"48.62"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"51.60","1":"51.60"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"50.45","1":"50.45"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"49.72","1":"49.72"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"49.62","1":"49.62"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"49.10","1":"49.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"48.99","1":"48.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"47.01","1":"47.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"48.90","1":"48.90"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"49.16","1":"49.16"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"48.90","1":"48.90"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"48.89","1":"48.89"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"48.51","1":"48.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"48.50","1":"48.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"49.01","1":"49.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"50.30","1":"50.30"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"51.40","1":"51.40"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"49.90","1":"49.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"49.75","1":"49.75"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"50.00","1":"50.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"47.00","1":"47.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"45.20","1":"45.20"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"44.70","1":"44.70"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"43.72","1":"43.72"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"43.50","1":"43.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"44.92","1":"44.92"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"45.40","1":"45.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"44.00","1":"44.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"42.80","1":"42.80"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"43.00","1":"43.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"40.80","1":"40.80"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"41.00","1":"41.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"43.12","1":"43.12"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"41.53","1":"41.53"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"41.50","1":"41.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"40.05","1":"40.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"40.01","1":"40.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"40.64","1":"40.64"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"40.89","1":"40.89"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"39.98","1":"39.98"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"38.60","1":"38.60"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"39.50","1":"39.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"39.25","1":"39.25"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"38.80","1":"38.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"37.78","1":"37.78"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"38.85","1":"38.85"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"40.25","1":"40.25"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"40.00","1":"40.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"40.45","1":"40.45"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"43.06","1":"43.06"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"42.60","1":"42.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"42.00","1":"42.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"42.50","1":"42.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"41.75","1":"41.75"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"39.55","1":"39.55"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"39.49","1":"39.49"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"38.65","1":"38.65"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"39.00","1":"39.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"41.50","1":"41.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"42.23","1":"42.23"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"42.69","1":"42.69"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"44.05","1":"44.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"43.00","1":"43.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"42.00","1":"42.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"40.51","1":"40.51"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"39.50","1":"39.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"40.03","1":"40.03"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"39.90","1":"39.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"39.00","1":"39.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"38.85","1":"38.85"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"37.50","1":"37.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"36.35","1":"36.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"37.00","1":"37.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"35.25","1":"35.25"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"35.50","1":"35.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"36.20","1":"36.20"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"35.55","1":"35.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"36.39","1":"36.39"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"36.50","1":"36.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"35.75","1":"35.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"36.49","1":"36.49"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"37.72","1":"37.72"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"37.25","1":"37.25"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"37.70","1":"37.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"37.39","1":"37.39"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"36.85","1":"36.85"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"36.24","1":"36.24"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"34.58","1":"34.58"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"34.75","1":"34.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"35.25","1":"35.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"35.70","1":"35.70"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"37.34","1":"37.34"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"36.71","1":"36.71"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"36.25","1":"36.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"37.33","1":"37.33"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"36.60","1":"36.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"39.34","1":"39.34"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"38.49","1":"38.49"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"40.05","1":"40.05"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"40.60","1":"40.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"38.01","1":"38.01"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"39.00","1":"39.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"40.41","1":"40.41"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"43.11","1":"43.11"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"46.34","1":"46.34"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"43.70","1":"43.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"43.60","1":"43.60"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"44.07","1":"44.07"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"45.90","1":"45.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"45.41","1":"45.41"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"42.31","1":"42.31"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"40.70","1":"40.70"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"38.60","1":"38.60"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"39.55","1":"39.55"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"39.50","1":"39.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"39.40","1":"39.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"39.72","1":"39.72"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"39.28","1":"39.28"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"39.25","1":"39.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"38.70","1":"38.70"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"39.11","1":"39.11"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"39.40","1":"39.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"40.00","1":"40.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"40.25","1":"40.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"40.01","1":"40.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"39.50","1":"39.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"39.45","1":"39.45"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"40.14","1":"40.14"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"40.40","1":"40.40"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"40.75","1":"40.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"39.94","1":"39.94"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"39.16","1":"39.16"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"38.32","1":"38.32"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"37.06","1":"37.06"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"37.04","1":"37.04"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"39.80","1":"39.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"38.24","1":"38.24"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"38.76","1":"38.76"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"38.82","1":"38.82"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"38.08","1":"38.08"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"37.50","1":"37.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"39.85","1":"39.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"38.67","1":"38.67"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"38.17","1":"38.17"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"37.90","1":"37.90"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"37.70","1":"37.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"38.00","1":"38.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"36.21","1":"36.21"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"36.25","1":"36.25"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"36.96","1":"36.96"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"37.00","1":"37.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"36.71","1":"36.71"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"37.85","1":"37.85"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"37.25","1":"37.25"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"37.10","1":"37.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"37.04","1":"37.04"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"37.50","1":"37.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"38.35","1":"38.35"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"38.00","1":"38.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"38.40","1":"38.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"39.15","1":"39.15"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"39.47","1":"39.47"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"38.10","1":"38.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"38.10","1":"38.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"38.55","1":"38.55"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"38.68","1":"38.68"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"38.50","1":"38.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"38.45","1":"38.45"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"38.11","1":"38.11"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"38.26","1":"38.26"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"38.75","1":"38.75"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"38.50","1":"38.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"39.00","1":"39.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"39.35","1":"39.35"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"39.21","1":"39.21"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"39.01","1":"39.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"40.00","1":"40.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"39.50","1":"39.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"39.75","1":"39.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"39.55","1":"39.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"39.59","1":"39.59"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"39.68","1":"39.68"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"38.95","1":"38.95"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"39.21","1":"39.21"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"38.75","1":"38.75"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"38.44","1":"38.44"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"38.65","1":"38.65"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"38.80","1":"38.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"37.55","1":"37.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"37.75","1":"37.75"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"37.52","1":"37.52"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"37.50","1":"37.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"37.25","1":"37.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"36.50","1":"36.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"36.00","1":"36.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"36.98","1":"36.98"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"35.89","1":"35.89"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"35.82","1":"35.82"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"35.80","1":"35.80"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"35.75","1":"35.75"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"35.54","1":"35.54"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"34.50","1":"34.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"32.50","1":"32.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"30.26","1":"30.26"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"29.50","1":"29.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"30.16","1":"30.16"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"30.50","1":"30.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"29.50","1":"29.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"30.00","1":"30.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"32.09","1":"32.09"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"32.40","1":"32.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"32.25","1":"32.25"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"31.55","1":"31.55"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"31.27","1":"31.27"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"31.51","1":"31.51"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"29.31","1":"29.31"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"29.50","1":"29.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"29.84","1":"29.84"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"29.05","1":"29.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"30.20","1":"30.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"29.00","1":"29.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"27.20","1":"27.20"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"27.00","1":"27.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"27.50","1":"27.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"28.25","1":"28.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"29.00","1":"29.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"31.17","1":"31.17"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"31.85","1":"31.85"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"32.00","1":"32.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"31.50","1":"31.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"31.00","1":"31.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"30.50","1":"30.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"30.00","1":"30.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"30.10","1":"30.10"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"30.10","1":"30.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"29.50","1":"29.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"28.60","1":"28.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"28.25","1":"28.25"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"28.35","1":"28.35"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"28.25","1":"28.25"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"28.45","1":"28.45"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"28.00","1":"28.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"27.76","1":"27.76"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"27.60","1":"27.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"28.50","1":"28.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"29.65","1":"29.65"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"29.00","1":"29.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"29.90","1":"29.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"30.80","1":"30.80"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"29.75","1":"29.75"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"29.55","1":"29.55"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"30.50","1":"30.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"29.50","1":"29.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"28.50","1":"28.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"28.10","1":"28.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"28.99","1":"28.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"28.99","1":"28.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"27.90","1":"27.90"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"28.01","1":"28.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"27.25","1":"27.25"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"27.49","1":"27.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"27.95","1":"27.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"27.15","1":"27.15"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"27.49","1":"27.49"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"27.45","1":"27.45"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"27.45","1":"27.45"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"27.50","1":"27.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"28.00","1":"28.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"29.00","1":"29.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"28.50","1":"28.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"28.00","1":"28.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"27.95","1":"27.95"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"27.45","1":"27.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"26.50","1":"26.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"26.40","1":"26.40"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"27.00","1":"27.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"26.48","1":"26.48"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"26.51","1":"26.51"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"26.17","1":"26.17"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"26.95","1":"26.95"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"26.15","1":"26.15"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"26.00","1":"26.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"25.98","1":"25.98"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"26.10","1":"26.10"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"26.50","1":"26.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"26.25","1":"26.25"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"25.81","1":"25.81"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"26.18","1":"26.18"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"25.68","1":"25.68"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"26.00","1":"26.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"26.25","1":"26.25"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"25.73","1":"25.73"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"25.54","1":"25.54"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"25.00","1":"25.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"24.29","1":"24.29"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"23.63","1":"23.63"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"23.39","1":"23.39"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"23.40","1":"23.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"22.59","1":"22.59"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"22.00","1":"22.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"21.99","1":"21.99"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"20.61","1":"20.61"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"21.59","1":"21.59"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"21.50","1":"21.50"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"23.11","1":"23.11"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"23.17","1":"23.17"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"23.62","1":"23.62"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"25.39","1":"25.39"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"26.79","1":"26.79"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"28.80","1":"28.80"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"30.96","1":"30.96"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"31.34","1":"31.34"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"30.34","1":"30.34"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"29.29","1":"29.29"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"29.20","1":"29.20"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"28.57","1":"28.57"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"26.60","1":"26.60"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"27.81","1":"27.81"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"26.80","1":"26.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"26.58","1":"26.58"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"26.95","1":"26.95"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"27.10","1":"27.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"27.51","1":"27.51"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"29.35","1":"29.35"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"29.30","1":"29.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"29.05","1":"29.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"28.28","1":"28.28"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"28.34","1":"28.34"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"27.21","1":"27.21"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"27.94","1":"27.94"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"27.77","1":"27.77"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.76","1":"27.76"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.50","1":"27.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"29.56","1":"29.56"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"28.99","1":"28.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"28.40","1":"28.40"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.34","1":"27.34"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.45","1":"27.45"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"28.16","1":"28.16"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"26.99","1":"26.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"26.75","1":"26.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"26.00","1":"26.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"24.76","1":"24.76"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.34","1":"23.34"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"23.92","1":"23.92"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.85","1":"23.85"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"24.25","1":"24.25"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.98","1":"23.98"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"24.00","1":"24.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.98","1":"23.98"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.71","1":"23.71"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.80","1":"23.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.51","1":"23.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"24.10","1":"24.10"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"24.50","1":"24.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"24.50","1":"24.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"24.47","1":"24.47"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"24.75","1":"24.75"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"24.80","1":"24.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"25.03","1":"25.03"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"25.00","1":"25.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"25.25","1":"25.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.44","1":"25.44"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"24.52","1":"24.52"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"26.36","1":"26.36"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"27.08","1":"27.08"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"28.17","1":"28.17"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"27.90","1":"27.90"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"29.99","1":"29.99"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"30.76","1":"30.76"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"30.99","1":"30.99"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"30.88","1":"30.88"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"33.20","1":"33.20"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"32.69","1":"32.69"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"33.50","1":"33.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"34.30","1":"34.30"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"33.50","1":"33.50"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"33.11","1":"33.11"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"33.78","1":"33.78"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"33.95","1":"33.95"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"36.50","1":"36.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"39.24","1":"39.24"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"39.65","1":"39.65"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"40.00","1":"40.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"38.26","1":"38.26"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"36.96","1":"36.96"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"38.80","1":"38.80"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"37.56","1":"37.56"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"37.56","1":"37.56"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"37.75","1":"37.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"39.80","1":"39.80"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"40.85","1":"40.85"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"41.25","1":"41.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"42.71","1":"42.71"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"41.10","1":"41.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"40.18","1":"40.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"41.23","1":"41.23"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"42.15","1":"42.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"41.58","1":"41.58"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"40.31","1":"40.31"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"40.75","1":"40.75"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"40.73","1":"40.73"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"40.49","1":"40.49"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"43.53","1":"43.53"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"46.79","1":"46.79"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"49.69","1":"49.69"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"48.55","1":"48.55"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"48.28","1":"48.28"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"48.57","1":"48.57"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"47.93","1":"47.93"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"47.40","1":"47.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"48.19","1":"48.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"47.86","1":"47.86"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"47.67","1":"47.67"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"47.50","1":"47.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"46.08","1":"46.08"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"42.66","1":"42.66"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"43.82","1":"43.82"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"44.09","1":"44.09"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"42.59","1":"42.59"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"40.04","1":"40.04"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"41.58","1":"41.58"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"44.31","1":"44.31"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"47.63","1":"47.63"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"47.80","1":"47.80"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"45.75","1":"45.75"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"45.93","1":"45.93"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"45.20","1":"45.20"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"44.03","1":"44.03"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"44.17","1":"44.17"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"44.95","1":"44.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"43.77","1":"43.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"45.87","1":"45.87"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"43.80","1":"43.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"43.56","1":"43.56"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"42.46","1":"42.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"42.82","1":"42.82"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"42.00","1":"42.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"42.06","1":"42.06"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"41.80","1":"41.80"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"42.75","1":"42.75"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"41.94","1":"41.94"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"41.76","1":"41.76"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"40.47","1":"40.47"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"39.81","1":"39.81"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"38.56","1":"38.56"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"38.15","1":"38.15"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"38.50","1":"38.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"39.25","1":"39.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"40.59","1":"40.59"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"41.00","1":"41.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"40.17","1":"40.17"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"38.60","1":"38.60"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"38.51","1":"38.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"41.40","1":"41.40"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"44.51","1":"44.51"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"42.22","1":"42.22"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"43.02","1":"43.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"42.69","1":"42.69"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"43.24","1":"43.24"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"42.76","1":"42.76"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"45.73","1":"45.73"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"49.16","1":"49.16"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"50.70","1":"50.70"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"54.50","1":"54.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"58.59","1":"58.59"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"62.98","1":"62.98"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"63.20","1":"63.20"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"60.95","1":"60.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"65.52","1":"65.52"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"68.67","1":"68.67"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"72.43","1":"72.43"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"77.86","1":"77.86"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"72.02","1":"72.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"66.93","1":"66.93"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"71.92","1":"71.92"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"73.01","1":"73.01"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"74.28","1":"74.28"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"73.99","1":"73.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"70.96","1":"70.96"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"68.86","1":"68.86"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"67.95","1":"67.95"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"67.98","1":"67.98"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"69.25","1":"69.25"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"67.59","1":"67.59"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"64.04","1":"64.04"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"63.98","1":"63.98"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"68.78","1":"68.78"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"73.59","1":"73.59"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"71.85","1":"71.85"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"69.90","1":"69.90"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"73.98","1":"73.98"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"72.73","1":"72.73"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"73.85","1":"73.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"70.85","1":"70.85"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"68.48","1":"68.48"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"67.85","1":"67.85"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"67.63","1":"67.63"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"69.02","1":"69.02"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"67.44","1":"67.44"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"69.50","1":"69.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"67.88","1":"67.88"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"66.30","1":"66.30"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"61.33","1":"61.33"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"61.33","1":"61.33"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"60.35","1":"60.35"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"58.97","1":"58.97"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"61.66","1":"61.66"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"60.71","1":"60.71"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"59.14","1":"59.14"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"59.55","1":"59.55"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"59.10","1":"59.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"59.59","1":"59.59"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"59.04","1":"59.04"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"56.92","1":"56.92"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"56.75","1":"56.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"56.42","1":"56.42"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"56.04","1":"56.04"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"57.72","1":"57.72"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"56.70","1":"56.70"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"56.50","1":"56.50"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"56.55","1":"56.55"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"55.96","1":"55.96"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"54.46","1":"54.46"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"56.98","1":"56.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"57.29","1":"57.29"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"56.47","1":"56.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"55.54","1":"55.54"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"55.72","1":"55.72"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"55.46","1":"55.46"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"55.54","1":"55.54"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"54.90","1":"54.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"52.25","1":"52.25"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"56.57","1":"56.57"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"57.60","1":"57.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"55.87","1":"55.87"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"55.49","1":"55.49"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"54.11","1":"54.11"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"55.09","1":"55.09"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"54.98","1":"54.98"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"53.65","1":"53.65"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"55.01","1":"55.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"54.01","1":"54.01"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"54.00","1":"54.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"56.17","1":"56.17"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"55.35","1":"55.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"52.47","1":"52.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"56.54","1":"56.54"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"54.34","1":"54.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"54.40","1":"54.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"55.46","1":"55.46"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"55.13","1":"55.13"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"56.15","1":"56.15"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"55.60","1":"55.60"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"53.82","1":"53.82"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"52.87","1":"52.87"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"53.02","1":"53.02"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"54.20","1":"54.20"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"52.82","1":"52.82"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"51.55","1":"51.55"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"52.80","1":"52.80"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"52.06","1":"52.06"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"51.74","1":"51.74"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"51.75","1":"51.75"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"53.44","1":"53.44"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"51.92","1":"51.92"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"52.99","1":"52.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"58.29","1":"58.29"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"64.12","1":"64.12"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"70.53","1":"70.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"74.35","1":"74.35"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"74.55","1":"74.55"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"82.01","1":"82.01"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"90.21","1":"90.21"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"83.35","1":"83.35"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"85.27","1":"85.27"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"86.33","1":"86.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"94.96","1":"94.96"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"89.34","1":"89.34"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"92.89","1":"92.89"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"90.49","1":"90.49"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"84.24","1":"84.24"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"83.27","1":"83.27"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"82.53","1":"82.53"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"74.65","1":"74.65"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"75.30","1":"75.30"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"78.14","1":"78.14"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"74.67","1":"74.67"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"75.25","1":"75.25"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"74.40","1":"74.40"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"76.38","1":"76.38"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"76.60","1":"76.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"77.27","1":"77.27"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"75.38","1":"75.38"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"73.88","1":"73.88"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"73.64","1":"73.64"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"74.12","1":"74.12"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"73.39","1":"73.39"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"72.35","1":"72.35"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"71.18","1":"71.18"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"72.03","1":"72.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"71.36","1":"71.36"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"78.50","1":"78.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"83.29","1":"83.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"87.70","1":"87.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"95.38","1":"95.38"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"90.95","1":"90.95"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"89.03","1":"89.03"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"91.71","1":"91.71"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"100.66","1":"100.66"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"94.51","1":"94.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"94.03","1":"94.03"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"87.87","1":"87.87"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"95.17","1":"95.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"100.84","1":"100.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"99.01","1":"99.01"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"108.63","1":"108.63"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"119.49","1":"119.49"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"127.25","1":"127.25"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"118.60","1":"118.60"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"120.74","1":"120.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"120.92","1":"120.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"117.02","1":"117.02"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"107.75","1":"107.75"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"97.81","1":"97.81"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"107.50","1":"107.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"112.02","1":"112.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"113.80","1":"113.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"115.00","1":"115.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"117.17","1":"117.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"114.09","1":"114.09"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"112.11","1":"112.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"109.99","1":"109.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"105.18","1":"105.18"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"108.29","1":"108.29"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"107.40","1":"107.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"108.80","1":"108.80"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.95","1":"112.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"114.83","1":"114.83"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"117.37","1":"117.37"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"111.55","1":"111.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"109.09","1":"109.09"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"105.67","1":"105.67"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"104.96","1":"104.96"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"97.40","1":"97.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"107.14","1":"107.14"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"107.52","1":"107.52"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"102.64","1":"102.64"}]}