{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"55.72","1":"55.72"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"55.35","1":"55.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"54.72","1":"54.72"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"53.69","1":"53.69"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"53.80","1":"53.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"56.49","1":"56.49"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"59.31","1":"59.31"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"62.27","1":"62.27"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"65.38","1":"65.38"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"68.64","1":"68.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"72.07","1":"72.07"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"75.67","1":"75.67"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"79.45","1":"79.45"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"75.48","1":"75.48"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"77.22","1":"77.22"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"73.36","1":"73.36"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"71.10","1":"71.10"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"74.65","1":"74.65"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"75.44","1":"75.44"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"76.73","1":"76.73"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"74.80","1":"74.80"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"76.20","1":"76.20"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"79.92","1":"79.92"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"78.79","1":"78.79"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"74.86","1":"74.86"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"74.53","1":"74.53"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"70.95","1":"70.95"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"74.35","1":"74.35"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"75.04","1":"75.04"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"73.93","1":"73.93"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"73.30","1":"73.30"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"71.53","1":"71.53"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"70.84","1":"70.84"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"69.41","1":"69.41"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"68.18","1":"68.18"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"67.64","1":"67.64"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"69.01","1":"69.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"70.50","1":"70.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"70.00","1":"70.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"69.65","1":"69.65"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"70.00","1":"70.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"69.00","1":"69.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"70.02","1":"70.02"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"72.00","1":"72.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"68.17","1":"68.17"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"70.00","1":"70.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"70.49","1":"70.49"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"67.52","1":"67.52"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"65.00","1":"65.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"66.00","1":"66.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"67.70","1":"67.70"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"68.10","1":"68.10"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"66.20","1":"66.20"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"67.99","1":"67.99"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"66.25","1":"66.25"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"70.02","1":"70.02"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"66.98","1":"66.98"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"65.21","1":"65.21"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"61.47","1":"61.47"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"59.16","1":"59.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"58.41","1":"58.41"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"57.40","1":"57.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"55.94","1":"55.94"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"58.93","1":"58.93"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"58.51","1":"58.51"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"57.52","1":"57.52"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"58.50","1":"58.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"56.85","1":"56.85"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"55.80","1":"55.80"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"59.34","1":"59.34"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"61.54","1":"61.54"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"58.13","1":"58.13"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"59.25","1":"59.25"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"54.81","1":"54.81"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"50.87","1":"50.87"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"47.06","1":"47.06"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"48.82","1":"48.82"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"49.42","1":"49.42"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"45.91","1":"45.91"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"45.18","1":"45.18"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"42.56","1":"42.56"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"42.00","1":"42.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"45.15","1":"45.15"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"48.53","1":"48.53"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"52.16","1":"52.16"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"56.07","1":"56.07"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"56.25","1":"56.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"57.98","1":"57.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"56.10","1":"56.10"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"56.95","1":"56.95"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"58.40","1":"58.40"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"58.99","1":"58.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"58.59","1":"58.59"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"58.00","1":"58.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"60.18","1":"60.18"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"64.15","1":"64.15"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"68.54","1":"68.54"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"64.49","1":"64.49"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"63.09","1":"63.09"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"61.97","1":"61.97"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"59.90","1":"59.90"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"59.00","1":"59.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"60.11","1":"60.11"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"61.29","1":"61.29"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"62.83","1":"62.83"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"61.50","1":"61.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"61.83","1":"61.83"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"60.22","1":"60.22"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"59.99","1":"59.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"58.15","1":"58.15"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"62.51","1":"62.51"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"64.65","1":"64.65"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"65.91","1":"65.91"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"64.04","1":"64.04"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"64.17","1":"64.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"64.29","1":"64.29"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"65.26","1":"65.26"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"64.70","1":"64.70"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"63.98","1":"63.98"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"67.28","1":"67.28"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"66.60","1":"66.60"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"64.41","1":"64.41"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"62.70","1":"62.70"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"63.51","1":"63.51"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"63.48","1":"63.48"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"65.96","1":"65.96"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"66.11","1":"66.11"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"65.41","1":"65.41"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"68.53","1":"68.53"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"68.73","1":"68.73"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"66.77","1":"66.77"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"71.77","1":"71.77"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"77.15","1":"77.15"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"82.32","1":"82.32"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"79.46","1":"79.46"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"76.21","1":"76.21"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"79.30","1":"79.30"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"78.54","1":"78.54"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"77.43","1":"77.43"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"78.18","1":"78.18"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"81.04","1":"81.04"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"78.53","1":"78.53"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"77.45","1":"77.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"77.48","1":"77.48"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"79.85","1":"79.85"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"84.61","1":"84.61"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"87.55","1":"87.55"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"86.84","1":"86.84"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"88.00","1":"88.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"85.80","1":"85.80"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"84.75","1":"84.75"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"83.66","1":"83.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"84.87","1":"84.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"84.00","1":"84.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"87.78","1":"87.78"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"88.16","1":"88.16"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"87.98","1":"87.98"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"85.58","1":"85.58"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"85.96","1":"85.96"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"83.55","1":"83.55"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"83.95","1":"83.95"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"83.69","1":"83.69"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"85.38","1":"85.38"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"86.00","1":"86.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"85.31","1":"85.31"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"84.90","1":"84.90"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"82.97","1":"82.97"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"83.16","1":"83.16"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"81.21","1":"81.21"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"81.03","1":"81.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"80.51","1":"80.51"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"81.47","1":"81.47"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"79.62","1":"79.62"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"80.52","1":"80.52"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"80.32","1":"80.32"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"80.13","1":"80.13"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"80.16","1":"80.16"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"79.38","1":"79.38"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"76.06","1":"76.06"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"78.18","1":"78.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"79.69","1":"79.69"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"79.96","1":"79.96"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"82.02","1":"82.02"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"81.80","1":"81.80"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"85.48","1":"85.48"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"85.08","1":"85.08"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"86.69","1":"86.69"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"87.18","1":"87.18"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"85.98","1":"85.98"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"88.40","1":"88.40"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"86.60","1":"86.60"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"86.18","1":"86.18"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"84.57","1":"84.57"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"84.73","1":"84.73"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"85.10","1":"85.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"83.79","1":"83.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"82.70","1":"82.70"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"83.60","1":"83.60"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"84.35","1":"84.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"84.48","1":"84.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"83.30","1":"83.30"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"89.54","1":"89.54"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"90.20","1":"90.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"96.96","1":"96.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"89.69","1":"89.69"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"89.17","1":"89.17"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"85.76","1":"85.76"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"91.05","1":"91.05"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"94.51","1":"94.51"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"89.00","1":"89.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"88.33","1":"88.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"94.06","1":"94.06"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"92.54","1":"92.54"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"93.64","1":"93.64"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"90.41","1":"90.41"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"90.31","1":"90.31"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"97.08","1":"97.08"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"102.21","1":"102.21"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"98.26","1":"98.26"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"98.13","1":"98.13"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"99.00","1":"99.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"97.65","1":"97.65"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"90.33","1":"90.33"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"86.24","1":"86.24"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"91.68","1":"91.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"89.79","1":"89.79"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"88.50","1":"88.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"85.84","1":"85.84"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"85.50","1":"85.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"89.61","1":"89.61"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"86.40","1":"86.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"87.54","1":"87.54"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"87.15","1":"87.15"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"87.13","1":"87.13"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"85.53","1":"85.53"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"83.60","1":"83.60"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"84.00","1":"84.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"84.94","1":"84.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"82.01","1":"82.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"83.34","1":"83.34"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"82.93","1":"82.93"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"82.00","1":"82.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"81.10","1":"81.10"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"80.02","1":"80.02"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"81.40","1":"81.40"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"83.04","1":"83.04"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"85.63","1":"85.63"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"92.05","1":"92.05"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"97.90","1":"97.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"97.03","1":"97.03"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"98.34","1":"98.34"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"97.50","1":"97.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"93.10","1":"93.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"95.62","1":"95.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"96.00","1":"96.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"97.00","1":"97.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"99.22","1":"99.22"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"106.38","1":"106.38"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"107.87","1":"107.87"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"109.68","1":"109.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"117.90","1":"117.90"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"124.83","1":"124.83"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"124.48","1":"124.48"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"118.23","1":"118.23"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"116.82","1":"116.82"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"116.09","1":"116.09"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"112.70","1":"112.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"115.28","1":"115.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"112.60","1":"112.60"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"111.93","1":"111.93"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"109.90","1":"109.90"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"110.93","1":"110.93"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"108.72","1":"108.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"106.02","1":"106.02"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"113.42","1":"113.42"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"121.92","1":"121.92"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"118.87","1":"118.87"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.78","1":"113.78"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"114.83","1":"114.83"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"112.53","1":"112.53"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"111.29","1":"111.29"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"111.50","1":"111.50"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"113.00","1":"113.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"112.42","1":"112.42"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"111.60","1":"111.60"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"112.04","1":"112.04"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"113.86","1":"113.86"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"112.54","1":"112.54"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"120.98","1":"120.98"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"121.11","1":"121.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"125.88","1":"125.88"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"125.28","1":"125.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"126.25","1":"126.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"124.00","1":"124.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"120.13","1":"120.13"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"118.67","1":"118.67"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"118.36","1":"118.36"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"120.50","1":"120.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"120.01","1":"120.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"119.93","1":"119.93"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"118.34","1":"118.34"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"117.90","1":"117.90"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"119.46","1":"119.46"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"115.87","1":"115.87"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"116.26","1":"116.26"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"117.58","1":"117.58"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"117.70","1":"117.70"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"116.30","1":"116.30"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"115.65","1":"115.65"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"116.90","1":"116.90"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"109.57","1":"109.57"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"113.19","1":"113.19"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"107.63","1":"107.63"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"105.17","1":"105.17"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"106.74","1":"106.74"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"99.97","1":"99.97"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"99.65","1":"99.65"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"99.99","1":"99.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"96.80","1":"96.80"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"91.69","1":"91.69"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"93.19","1":"93.19"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"92.32","1":"92.32"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"93.78","1":"93.78"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"93.31","1":"93.31"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"93.25","1":"93.25"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"94.00","1":"94.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"91.87","1":"91.87"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"91.06","1":"91.06"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"91.71","1":"91.71"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"91.15","1":"91.15"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"86.75","1":"86.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"90.80","1":"90.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"90.00","1":"90.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"93.09","1":"93.09"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"93.70","1":"93.70"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"91.10","1":"91.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"90.00","1":"90.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"94.00","1":"94.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"93.00","1":"93.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"93.90","1":"93.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"92.42","1":"92.42"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"92.38","1":"92.38"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"94.85","1":"94.85"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"98.19","1":"98.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"96.98","1":"96.98"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"94.91","1":"94.91"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.31","1":"96.31"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"89.87","1":"89.87"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"95.48","1":"95.48"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"94.69","1":"94.69"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"96.14","1":"96.14"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"96.00","1":"96.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"103.20","1":"103.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"110.94","1":"110.94"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"114.22","1":"114.22"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"119.73","1":"119.73"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"117.40","1":"117.40"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"115.79","1":"115.79"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"115.98","1":"115.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"113.79","1":"113.79"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"114.50","1":"114.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"114.41","1":"114.41"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"118.06","1":"118.06"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"118.50","1":"118.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"119.03","1":"119.03"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"118.50","1":"118.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"117.32","1":"117.32"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"118.44","1":"118.44"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"117.99","1":"117.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"116.47","1":"116.47"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"117.42","1":"117.42"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"115.16","1":"115.16"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"114.05","1":"114.05"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"114.40","1":"114.40"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"112.05","1":"112.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"112.00","1":"112.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"109.80","1":"109.80"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"109.12","1":"109.12"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"108.90","1":"108.90"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"105.78","1":"105.78"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"108.00","1":"108.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"111.13","1":"111.13"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"109.85","1":"109.85"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"111.40","1":"111.40"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"112.30","1":"112.30"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"111.50","1":"111.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"110.00","1":"110.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"113.14","1":"113.14"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"113.89","1":"113.89"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"108.35","1":"108.35"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"108.50","1":"108.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"105.54","1":"105.54"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"107.00","1":"107.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"121.69","1":"121.69"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"119.66","1":"119.66"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"119.16","1":"119.16"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"119.64","1":"119.64"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"116.00","1":"116.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"119.22","1":"119.22"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"125.42","1":"125.42"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"124.40","1":"124.40"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"121.80","1":"121.80"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"120.14","1":"120.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"119.00","1":"119.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"118.86","1":"118.86"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"119.34","1":"119.34"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"118.60","1":"118.60"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"117.60","1":"117.60"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"118.71","1":"118.71"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"119.05","1":"119.05"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"119.71","1":"119.71"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"119.90","1":"119.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"121.05","1":"121.05"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"120.05","1":"120.05"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"119.36","1":"119.36"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"110.41","1":"110.41"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"102.13","1":"102.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"99.96","1":"99.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"100.09","1":"100.09"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"97.89","1":"97.89"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"97.61","1":"97.61"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"96.01","1":"96.01"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"94.90","1":"94.90"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"93.57","1":"93.57"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"96.00","1":"96.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"97.77","1":"97.77"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"96.04","1":"96.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"91.21","1":"91.21"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"90.54","1":"90.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"92.53","1":"92.53"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"92.50","1":"92.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"88.13","1":"88.13"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"86.03","1":"86.03"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"86.99","1":"86.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"89.52","1":"89.52"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"85.60","1":"85.60"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"89.97","1":"89.97"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"88.74","1":"88.74"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"90.29","1":"90.29"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"96.31","1":"96.31"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"95.15","1":"95.15"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"95.43","1":"95.43"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"95.10","1":"95.10"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"92.30","1":"92.30"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"93.50","1":"93.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"96.00","1":"96.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"102.16","1":"102.16"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"84.89","1":"84.89"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"83.00","1":"83.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"84.00","1":"84.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"82.80","1":"82.80"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"82.80","1":"82.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"81.20","1":"81.20"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"83.55","1":"83.55"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"84.89","1":"84.89"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"83.50","1":"83.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"82.40","1":"82.40"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"84.00","1":"84.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"83.99","1":"83.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"81.81","1":"81.81"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"78.90","1":"78.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.65","1":"78.65"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"78.99","1":"78.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"82.00","1":"82.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"78.80","1":"78.80"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"77.55","1":"77.55"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"73.50","1":"73.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"74.20","1":"74.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"75.50","1":"75.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"74.70","1":"74.70"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"74.00","1":"74.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"69.00","1":"69.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"66.25","1":"66.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"67.50","1":"67.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"64.00","1":"64.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"68.78","1":"68.78"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"64.95","1":"64.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"64.88","1":"64.88"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"67.50","1":"67.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"66.50","1":"66.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"66.50","1":"66.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"69.95","1":"69.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"69.75","1":"69.75"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"68.53","1":"68.53"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"69.50","1":"69.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"72.00","1":"72.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"70.10","1":"70.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"72.50","1":"72.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"71.90","1":"71.90"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"68.01","1":"68.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"68.75","1":"68.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"66.15","1":"66.15"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"65.65","1":"65.65"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"65.02","1":"65.02"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"65.75","1":"65.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"66.15","1":"66.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"67.00","1":"67.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"66.01","1":"66.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"67.10","1":"67.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"66.00","1":"66.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"66.95","1":"66.95"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"65.53","1":"65.53"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"65.49","1":"65.49"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"64.20","1":"64.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"63.50","1":"63.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"63.50","1":"63.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"63.00","1":"63.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"63.50","1":"63.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"63.17","1":"63.17"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"61.50","1":"61.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"61.95","1":"61.95"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"58.00","1":"58.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"58.99","1":"58.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"59.50","1":"59.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"58.45","1":"58.45"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"59.00","1":"59.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"58.00","1":"58.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"53.65","1":"53.65"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"53.90","1":"53.90"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"55.10","1":"55.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"55.00","1":"55.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"55.99","1":"55.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"55.94","1":"55.94"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"55.50","1":"55.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"55.05","1":"55.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"55.90","1":"55.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"53.60","1":"53.60"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"54.33","1":"54.33"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"54.33","1":"54.33"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"55.60","1":"55.60"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"56.50","1":"56.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"55.20","1":"55.20"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"56.15","1":"56.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"57.99","1":"57.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"57.10","1":"57.10"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"56.10","1":"56.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"60.24","1":"60.24"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"60.50","1":"60.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"56.00","1":"56.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"55.40","1":"55.40"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"55.40","1":"55.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"53.70","1":"53.70"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"54.00","1":"54.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"52.00","1":"52.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"52.74","1":"52.74"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"48.71","1":"48.71"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"49.00","1":"49.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"47.95","1":"47.95"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"47.00","1":"47.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"45.00","1":"45.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"44.40","1":"44.40"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"44.00","1":"44.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"43.49","1":"43.49"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"43.89","1":"43.89"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"42.70","1":"42.70"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"42.67","1":"42.67"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"43.00","1":"43.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"42.50","1":"42.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"41.88","1":"41.88"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"41.20","1":"41.20"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"41.25","1":"41.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"41.20","1":"41.20"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"40.00","1":"40.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"40.54","1":"40.54"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"41.00","1":"41.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"40.90","1":"40.90"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"40.85","1":"40.85"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"41.33","1":"41.33"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"41.15","1":"41.15"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"41.59","1":"41.59"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"41.85","1":"41.85"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"42.15","1":"42.15"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"42.01","1":"42.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"45.28","1":"45.28"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"48.29","1":"48.29"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"49.10","1":"49.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"50.50","1":"50.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"51.99","1":"51.99"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"52.00","1":"52.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"48.56","1":"48.56"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"48.07","1":"48.07"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"48.75","1":"48.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"48.10","1":"48.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"49.00","1":"49.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"49.25","1":"49.25"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"48.00","1":"48.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"46.50","1":"46.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"45.75","1":"45.75"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"44.50","1":"44.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"44.48","1":"44.48"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"44.20","1":"44.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"43.45","1":"43.45"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"43.41","1":"43.41"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"43.00","1":"43.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"44.40","1":"44.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"44.01","1":"44.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"45.50","1":"45.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"45.99","1":"45.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"47.00","1":"47.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"46.25","1":"46.25"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"45.51","1":"45.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"46.50","1":"46.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"49.80","1":"49.80"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"49.35","1":"49.35"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"52.45","1":"52.45"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"53.00","1":"53.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"52.00","1":"52.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"50.05","1":"50.05"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"49.00","1":"49.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"49.40","1":"49.40"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"49.36","1":"49.36"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"48.72","1":"48.72"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"48.35","1":"48.35"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"49.15","1":"49.15"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"50.00","1":"50.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"50.90","1":"50.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"50.89","1":"50.89"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"51.00","1":"51.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"50.70","1":"50.70"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"50.80","1":"50.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"50.64","1":"50.64"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"48.81","1":"48.81"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"49.62","1":"49.62"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"49.76","1":"49.76"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"49.25","1":"49.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"47.10","1":"47.10"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"46.00","1":"46.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"45.02","1":"45.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"44.98","1":"44.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"44.50","1":"44.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"46.05","1":"46.05"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"45.50","1":"45.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"47.10","1":"47.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"46.00","1":"46.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"45.55","1":"45.55"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"46.00","1":"46.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"48.20","1":"48.20"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"49.00","1":"49.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"49.64","1":"49.64"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"49.51","1":"49.51"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"48.50","1":"48.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"48.50","1":"48.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"48.00","1":"48.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"42.15","1":"42.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"41.59","1":"41.59"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"44.00","1":"44.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"41.95","1":"41.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"42.45","1":"42.45"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"39.27","1":"39.27"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"39.34","1":"39.34"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"39.80","1":"39.80"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"42.46","1":"42.46"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"41.57","1":"41.57"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"39.64","1":"39.64"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"40.07","1":"40.07"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"40.11","1":"40.11"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"41.35","1":"41.35"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"41.00","1":"41.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"42.50","1":"42.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"44.00","1":"44.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"42.89","1":"42.89"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"42.85","1":"42.85"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"42.01","1":"42.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"42.99","1":"42.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"44.50","1":"44.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"45.80","1":"45.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"46.99","1":"46.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"45.06","1":"45.06"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"44.20","1":"44.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"44.60","1":"44.60"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"44.37","1":"44.37"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"43.00","1":"43.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"42.00","1":"42.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"41.79","1":"41.79"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"41.41","1":"41.41"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"40.49","1":"40.49"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"40.01","1":"40.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"39.50","1":"39.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"39.01","1":"39.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"37.20","1":"37.20"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"37.44","1":"37.44"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"37.49","1":"37.49"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.50","1":"35.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"36.97","1":"36.97"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"36.69","1":"36.69"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.00","1":"37.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"36.50","1":"36.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"36.45","1":"36.45"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"37.00","1":"37.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"39.82","1":"39.82"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"39.14","1":"39.14"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"37.99","1":"37.99"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"37.50","1":"37.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"36.50","1":"36.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"36.51","1":"36.51"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"35.90","1":"35.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"35.10","1":"35.10"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"33.40","1":"33.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"32.35","1":"32.35"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"30.70","1":"30.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"31.15","1":"31.15"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"33.20","1":"33.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"32.43","1":"32.43"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"33.25","1":"33.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"33.00","1":"33.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"33.95","1":"33.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"35.20","1":"35.20"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"36.15","1":"36.15"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"35.10","1":"35.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"35.60","1":"35.60"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"34.95","1":"34.95"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"35.00","1":"35.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"33.50","1":"33.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"33.30","1":"33.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"34.49","1":"34.49"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"32.07","1":"32.07"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"32.45","1":"32.45"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"31.99","1":"31.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"31.51","1":"31.51"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.98","1":"31.98"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"31.60","1":"31.60"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"31.70","1":"31.70"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"31.60","1":"31.60"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"32.00","1":"32.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"33.10","1":"33.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"32.80","1":"32.80"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"32.99","1":"32.99"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"34.39","1":"34.39"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"34.00","1":"34.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"33.50","1":"33.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"34.64","1":"34.64"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"34.20","1":"34.20"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"33.90","1":"33.90"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"34.49","1":"34.49"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"33.55","1":"33.55"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"33.55","1":"33.55"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"32.70","1":"32.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"33.10","1":"33.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"33.94","1":"33.94"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"34.40","1":"34.40"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"34.73","1":"34.73"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"33.80","1":"33.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"33.40","1":"33.40"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"33.00","1":"33.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"32.90","1":"32.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"33.50","1":"33.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"34.17","1":"34.17"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"34.55","1":"34.55"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"34.25","1":"34.25"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"34.50","1":"34.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"34.35","1":"34.35"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"33.80","1":"33.80"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"33.30","1":"33.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"33.00","1":"33.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"33.06","1":"33.06"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"34.20","1":"34.20"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"33.90","1":"33.90"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"34.15","1":"34.15"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"33.34","1":"33.34"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"32.90","1":"32.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"33.90","1":"33.90"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"32.37","1":"32.37"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"32.50","1":"32.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"32.37","1":"32.37"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"32.10","1":"32.10"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"31.71","1":"31.71"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"31.68","1":"31.68"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"31.00","1":"31.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"30.90","1":"30.90"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"31.03","1":"31.03"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"31.89","1":"31.89"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"32.99","1":"32.99"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"32.00","1":"32.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"31.95","1":"31.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"31.64","1":"31.64"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"31.70","1":"31.70"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"31.90","1":"31.90"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"31.50","1":"31.50"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"31.25","1":"31.25"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"32.90","1":"32.90"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"31.05","1":"31.05"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"30.41","1":"30.41"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"29.45","1":"29.45"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"30.00","1":"30.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"31.99","1":"31.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"33.86","1":"33.86"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"32.55","1":"32.55"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"34.64","1":"34.64"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"33.48","1":"33.48"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"33.50","1":"33.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"33.95","1":"33.95"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"34.33","1":"34.33"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"36.13","1":"36.13"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"35.49","1":"35.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"36.04","1":"36.04"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"36.31","1":"36.31"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"35.95","1":"35.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"35.89","1":"35.89"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"35.20","1":"35.20"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"35.82","1":"35.82"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"35.02","1":"35.02"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"35.02","1":"35.02"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"35.10","1":"35.10"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"35.65","1":"35.65"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"35.40","1":"35.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"35.52","1":"35.52"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"36.20","1":"36.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"36.30","1":"36.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"36.98","1":"36.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"36.17","1":"36.17"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"36.02","1":"36.02"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"35.25","1":"35.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"35.56","1":"35.56"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"35.63","1":"35.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"35.88","1":"35.88"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"36.50","1":"36.50"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"36.59","1":"36.59"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"36.12","1":"36.12"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"35.70","1":"35.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"35.04","1":"35.04"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"35.00","1":"35.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"34.53","1":"34.53"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"34.71","1":"34.71"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"34.80","1":"34.80"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"34.22","1":"34.22"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"33.60","1":"33.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"33.59","1":"33.59"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"33.01","1":"33.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"33.90","1":"33.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"34.00","1":"34.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"33.75","1":"33.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"33.50","1":"33.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"33.99","1":"33.99"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"33.52","1":"33.52"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"33.60","1":"33.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"34.18","1":"34.18"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"34.49","1":"34.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"34.45","1":"34.45"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"34.02","1":"34.02"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"33.83","1":"33.83"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"32.45","1":"32.45"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"32.50","1":"32.50"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"32.49","1":"32.49"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"32.67","1":"32.67"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"33.97","1":"33.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"34.25","1":"34.25"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"34.08","1":"34.08"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"34.40","1":"34.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"34.07","1":"34.07"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"34.67","1":"34.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"34.35","1":"34.35"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"34.74","1":"34.74"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"31.12","1":"31.12"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"30.99","1":"30.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"31.16","1":"31.16"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"31.08","1":"31.08"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"31.03","1":"31.03"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"30.49","1":"30.49"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"30.20","1":"30.20"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"30.81","1":"30.81"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"30.90","1":"30.90"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"30.75","1":"30.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"30.93","1":"30.93"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"32.00","1":"32.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"33.15","1":"33.15"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"34.22","1":"34.22"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"35.38","1":"35.38"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"35.39","1":"35.39"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"35.27","1":"35.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"35.05","1":"35.05"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"37.50","1":"37.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"37.19","1":"37.19"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"37.74","1":"37.74"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"37.05","1":"37.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"37.07","1":"37.07"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"36.75","1":"36.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"36.49","1":"36.49"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"36.35","1":"36.35"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"36.66","1":"36.66"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"37.16","1":"37.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"39.95","1":"39.95"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"40.72","1":"40.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"40.31","1":"40.31"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"41.01","1":"41.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"42.72","1":"42.72"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"41.23","1":"41.23"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"41.38","1":"41.38"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"42.51","1":"42.51"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"42.54","1":"42.54"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"40.76","1":"40.76"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"41.45","1":"41.45"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"41.64","1":"41.64"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"40.21","1":"40.21"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"37.42","1":"37.42"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"36.17","1":"36.17"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"36.40","1":"36.40"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"35.83","1":"35.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"34.57","1":"34.57"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"35.30","1":"35.30"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"36.18","1":"36.18"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"36.22","1":"36.22"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"37.37","1":"37.37"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"36.15","1":"36.15"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"36.00","1":"36.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"35.25","1":"35.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"35.24","1":"35.24"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"35.21","1":"35.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"34.73","1":"34.73"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"34.06","1":"34.06"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"34.48","1":"34.48"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"34.28","1":"34.28"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"33.99","1":"33.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"33.43","1":"33.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"33.16","1":"33.16"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"32.19","1":"32.19"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"32.60","1":"32.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"32.19","1":"32.19"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"32.71","1":"32.71"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"33.20","1":"33.20"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"32.63","1":"32.63"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"32.62","1":"32.62"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"32.53","1":"32.53"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"31.70","1":"31.70"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"31.82","1":"31.82"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"31.64","1":"31.64"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"31.99","1":"31.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"32.23","1":"32.23"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"32.30","1":"32.30"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"32.40","1":"32.40"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"30.70","1":"30.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"30.25","1":"30.25"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"30.67","1":"30.67"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"30.35","1":"30.35"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"29.37","1":"29.37"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"30.02","1":"30.02"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"32.23","1":"32.23"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"32.74","1":"32.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"31.60","1":"31.60"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"31.91","1":"31.91"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"31.92","1":"31.92"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"31.58","1":"31.58"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"31.61","1":"31.61"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"31.23","1":"31.23"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"31.20","1":"31.20"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"31.22","1":"31.22"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"31.51","1":"31.51"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"31.65","1":"31.65"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"31.81","1":"31.81"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"31.60","1":"31.60"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"33.10","1":"33.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"31.96","1":"31.96"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"31.91","1":"31.91"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"31.80","1":"31.80"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"31.30","1":"31.30"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"31.50","1":"31.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"31.40","1":"31.40"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"31.35","1":"31.35"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"30.85","1":"30.85"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"30.66","1":"30.66"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"31.00","1":"31.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"30.36","1":"30.36"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"30.84","1":"30.84"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"30.95","1":"30.95"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"31.42","1":"31.42"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"32.75","1":"32.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"33.05","1":"33.05"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"32.21","1":"32.21"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"32.00","1":"32.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"31.46","1":"31.46"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"31.36","1":"31.36"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"31.42","1":"31.42"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"31.62","1":"31.62"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"32.06","1":"32.06"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"31.64","1":"31.64"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"31.89","1":"31.89"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"31.47","1":"31.47"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"31.50","1":"31.50"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"31.17","1":"31.17"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"31.21","1":"31.21"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"31.00","1":"31.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"31.14","1":"31.14"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"32.25","1":"32.25"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"32.70","1":"32.70"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"33.09","1":"33.09"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"35.57","1":"35.57"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.86","1":"34.86"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"34.77","1":"34.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"34.09","1":"34.09"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"35.24","1":"35.24"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"34.60","1":"34.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"34.48","1":"34.48"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"33.54","1":"33.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"33.15","1":"33.15"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"32.76","1":"32.76"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"32.81","1":"32.81"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"33.08","1":"33.08"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"33.11","1":"33.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.78","1":"32.78"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"32.69","1":"32.69"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"32.66","1":"32.66"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"32.61","1":"32.61"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"31.39","1":"31.39"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"31.67","1":"31.67"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"31.63","1":"31.63"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"32.83","1":"32.83"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"33.00","1":"33.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"32.47","1":"32.47"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"32.79","1":"32.79"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"33.58","1":"33.58"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"33.45","1":"33.45"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"32.53","1":"32.53"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"32.10","1":"32.10"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"31.77","1":"31.77"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"31.64","1":"31.64"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"31.52","1":"31.52"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"30.96","1":"30.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"30.91","1":"30.91"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"31.30","1":"31.30"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"31.77","1":"31.77"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"31.60","1":"31.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"31.57","1":"31.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"31.12","1":"31.12"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"32.20","1":"32.20"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"32.18","1":"32.18"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"31.84","1":"31.84"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"31.81","1":"31.81"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"31.86","1":"31.86"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"31.33","1":"31.33"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"30.90","1":"30.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"30.90","1":"30.90"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"30.03","1":"30.03"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"29.54","1":"29.54"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"30.09","1":"30.09"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"30.22","1":"30.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"29.99","1":"29.99"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"29.92","1":"29.92"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"30.26","1":"30.26"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"30.40","1":"30.40"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"32.02","1":"32.02"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"31.04","1":"31.04"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"30.83","1":"30.83"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"31.31","1":"31.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"30.94","1":"30.94"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"30.77","1":"30.77"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"30.88","1":"30.88"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"30.35","1":"30.35"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"30.10","1":"30.10"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"30.39","1":"30.39"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"30.46","1":"30.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"30.73","1":"30.73"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"32.24","1":"32.24"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"31.83","1":"31.83"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"31.48","1":"31.48"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"31.50","1":"31.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"31.56","1":"31.56"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"31.49","1":"31.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"31.54","1":"31.54"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"31.79","1":"31.79"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"31.52","1":"31.52"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"31.36","1":"31.36"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"31.56","1":"31.56"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"31.50","1":"31.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"31.50","1":"31.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"31.81","1":"31.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"31.62","1":"31.62"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"31.34","1":"31.34"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"31.21","1":"31.21"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"31.24","1":"31.24"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"31.11","1":"31.11"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"31.50","1":"31.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"31.13","1":"31.13"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"31.40","1":"31.40"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"31.43","1":"31.43"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"30.62","1":"30.62"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"30.52","1":"30.52"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"30.43","1":"30.43"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"30.72","1":"30.72"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"27.87","1":"27.87"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"26.71","1":"26.71"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"26.42","1":"26.42"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"26.58","1":"26.58"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"26.41","1":"26.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"26.51","1":"26.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"26.71","1":"26.71"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"26.27","1":"26.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"26.18","1":"26.18"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"28.08","1":"28.08"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"28.85","1":"28.85"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"28.09","1":"28.09"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"27.85","1":"27.85"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"28.02","1":"28.02"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"28.97","1":"28.97"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"30.09","1":"30.09"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"29.43","1":"29.43"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"29.95","1":"29.95"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"29.34","1":"29.34"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"29.12","1":"29.12"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"28.95","1":"28.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"29.52","1":"29.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"29.98","1":"29.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"30.04","1":"30.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"29.81","1":"29.81"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"30.18","1":"30.18"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"31.27","1":"31.27"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"34.40","1":"34.40"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"34.38","1":"34.38"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"37.82","1":"37.82"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.60","1":"41.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"43.10","1":"43.10"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"45.09","1":"45.09"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"44.07","1":"44.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"42.31","1":"42.31"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.36","1":"41.36"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"39.49","1":"39.49"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"40.99","1":"40.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"37.33","1":"37.33"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"38.77","1":"38.77"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"39.07","1":"39.07"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"42.98","1":"42.98"}]}