{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"60.47","1":"60.47"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"58.26","1":"58.26"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"59.39","1":"59.39"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"61.21","1":"61.21"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"59.61","1":"59.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"57.14","1":"57.14"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"58.02","1":"58.02"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"57.11","1":"57.11"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"56.47","1":"56.47"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"57.15","1":"57.15"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"58.94","1":"58.94"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"57.62","1":"57.62"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"56.50","1":"56.50"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"54.51","1":"54.51"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"54.51","1":"54.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"54.48","1":"54.48"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"56.46","1":"56.46"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"58.69","1":"58.69"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"56.39","1":"56.39"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"56.96","1":"56.96"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"57.89","1":"57.89"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"59.08","1":"59.08"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"60.99","1":"60.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"59.39","1":"59.39"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"56.48","1":"56.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"57.81","1":"57.81"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"54.95","1":"54.95"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"57.45","1":"57.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"57.38","1":"57.38"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"56.86","1":"56.86"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"56.94","1":"56.94"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"56.95","1":"56.95"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"57.07","1":"57.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"56.80","1":"56.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"56.01","1":"56.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"55.02","1":"55.02"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"55.09","1":"55.09"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"54.76","1":"54.76"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"54.34","1":"54.34"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"53.39","1":"53.39"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"54.64","1":"54.64"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"56.32","1":"56.32"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"55.56","1":"55.56"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"57.19","1":"57.19"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"54.94","1":"54.94"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"54.57","1":"54.57"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"53.75","1":"53.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"50.53","1":"50.53"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"47.72","1":"47.72"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"47.07","1":"47.07"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"49.19","1":"49.19"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"49.68","1":"49.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"48.91","1":"48.91"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"48.97","1":"48.97"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"49.00","1":"49.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"50.43","1":"50.43"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"49.56","1":"49.56"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"49.03","1":"49.03"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"47.13","1":"47.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"48.21","1":"48.21"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"48.09","1":"48.09"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"48.82","1":"48.82"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"50.09","1":"50.09"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"52.96","1":"52.96"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"52.79","1":"52.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"52.90","1":"52.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"55.45","1":"55.45"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"53.18","1":"53.18"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"56.90","1":"56.90"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"55.95","1":"55.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"53.48","1":"53.48"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"50.09","1":"50.09"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"51.23","1":"51.23"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"47.39","1":"47.39"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"47.54","1":"47.54"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"43.98","1":"43.98"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"40.69","1":"40.69"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"37.64","1":"37.64"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"34.82","1":"34.82"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"32.21","1":"32.21"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"29.89","1":"29.89"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"31.78","1":"31.78"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"33.67","1":"33.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"36.19","1":"36.19"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"36.69","1":"36.69"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"39.44","1":"39.44"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"41.93","1":"41.93"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"38.99","1":"38.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"40.34","1":"40.34"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"39.82","1":"39.82"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"42.11","1":"42.11"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"42.30","1":"42.30"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"40.57","1":"40.57"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"41.67","1":"41.67"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"43.39","1":"43.39"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"43.15","1":"43.15"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"46.38","1":"46.38"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"49.85","1":"49.85"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"49.79","1":"49.79"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"50.35","1":"50.35"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"48.93","1":"48.93"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"48.11","1":"48.11"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"49.19","1":"49.19"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"50.59","1":"50.59"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"51.91","1":"51.91"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"54.79","1":"54.79"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"53.78","1":"53.78"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"53.18","1":"53.18"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"53.38","1":"53.38"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"51.84","1":"51.84"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"51.88","1":"51.88"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"51.84","1":"51.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"54.17","1":"54.17"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"53.80","1":"53.80"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"53.72","1":"53.72"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"54.45","1":"54.45"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"53.72","1":"53.72"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"53.22","1":"53.22"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"52.66","1":"52.66"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"52.52","1":"52.52"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"52.80","1":"52.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"52.27","1":"52.27"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"51.76","1":"51.76"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"52.26","1":"52.26"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"51.56","1":"51.56"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"50.27","1":"50.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"50.78","1":"50.78"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"51.90","1":"51.90"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"54.48","1":"54.48"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"53.03","1":"53.03"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"53.77","1":"53.77"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"53.49","1":"53.49"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"51.61","1":"51.61"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"51.87","1":"51.87"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"50.75","1":"50.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"50.36","1":"50.36"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"49.85","1":"49.85"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"50.19","1":"50.19"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"51.61","1":"51.61"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"51.00","1":"51.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"50.70","1":"50.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"51.71","1":"51.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"52.31","1":"52.31"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"51.65","1":"51.65"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"53.38","1":"53.38"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"54.33","1":"54.33"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"55.15","1":"55.15"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"55.91","1":"55.91"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"55.35","1":"55.35"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"55.65","1":"55.65"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"55.98","1":"55.98"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"56.58","1":"56.58"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"59.04","1":"59.04"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"59.24","1":"59.24"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"58.93","1":"58.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"60.68","1":"60.68"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"62.70","1":"62.70"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"66.96","1":"66.96"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"65.73","1":"65.73"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"66.69","1":"66.69"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"63.27","1":"63.27"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"61.62","1":"61.62"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"62.49","1":"62.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"66.37","1":"66.37"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"65.77","1":"65.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"66.68","1":"66.68"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"71.61","1":"71.61"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"69.63","1":"69.63"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"72.11","1":"72.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"73.21","1":"73.21"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"74.95","1":"74.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"73.59","1":"73.59"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"74.06","1":"74.06"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"72.44","1":"72.44"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"72.01","1":"72.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"74.33","1":"74.33"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"73.80","1":"73.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"73.83","1":"73.83"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"72.00","1":"72.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"71.03","1":"71.03"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"72.18","1":"72.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"73.11","1":"73.11"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"73.98","1":"73.98"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"73.78","1":"73.78"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"73.56","1":"73.56"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"75.20","1":"75.20"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"76.93","1":"76.93"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"76.59","1":"76.59"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"77.17","1":"77.17"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"81.19","1":"81.19"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"83.45","1":"83.45"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"81.26","1":"81.26"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"80.94","1":"80.94"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"81.17","1":"81.17"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"80.46","1":"80.46"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"79.90","1":"79.90"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"82.01","1":"82.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"82.06","1":"82.06"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"82.42","1":"82.42"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"83.04","1":"83.04"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"82.26","1":"82.26"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"81.39","1":"81.39"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"80.11","1":"80.11"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"79.71","1":"79.71"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"80.34","1":"80.34"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"78.91","1":"78.91"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"80.10","1":"80.10"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"77.04","1":"77.04"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"76.44","1":"76.44"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"73.21","1":"73.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"68.82","1":"68.82"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"69.75","1":"69.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"72.18","1":"72.18"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"73.07","1":"73.07"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"72.92","1":"72.92"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"70.62","1":"70.62"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"69.90","1":"69.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"71.65","1":"71.65"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"72.07","1":"72.07"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"71.85","1":"71.85"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"72.89","1":"72.89"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"74.00","1":"74.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"74.25","1":"74.25"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"72.83","1":"72.83"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"73.03","1":"73.03"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"75.59","1":"75.59"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"74.23","1":"74.23"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"73.90","1":"73.90"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"70.17","1":"70.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"67.51","1":"67.51"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"71.54","1":"71.54"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"71.34","1":"71.34"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"71.72","1":"71.72"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"69.88","1":"69.88"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"70.11","1":"70.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"71.63","1":"71.63"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"71.80","1":"71.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"70.80","1":"70.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"71.03","1":"71.03"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"70.37","1":"70.37"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"71.61","1":"71.61"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"74.05","1":"74.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"74.70","1":"74.70"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"72.23","1":"72.23"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"70.98","1":"70.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"70.41","1":"70.41"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"71.45","1":"71.45"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"73.18","1":"73.18"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"73.37","1":"73.37"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"76.10","1":"76.10"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"77.89","1":"77.89"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"79.61","1":"79.61"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"79.27","1":"79.27"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"80.26","1":"80.26"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"80.74","1":"80.74"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"83.77","1":"83.77"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"83.08","1":"83.08"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"83.02","1":"83.02"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"84.18","1":"84.18"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"90.49","1":"90.49"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"89.07","1":"89.07"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"89.64","1":"89.64"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"90.35","1":"90.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"91.59","1":"91.59"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"92.78","1":"92.78"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"88.62","1":"88.62"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"91.71","1":"91.71"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"92.25","1":"92.25"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"91.94","1":"91.94"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"90.18","1":"90.18"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"93.20","1":"93.20"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"93.23","1":"93.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"91.56","1":"91.56"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"88.64","1":"88.64"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"91.10","1":"91.10"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"90.86","1":"90.86"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"91.59","1":"91.59"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"93.66","1":"93.66"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"91.67","1":"91.67"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"93.19","1":"93.19"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"94.37","1":"94.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"92.80","1":"92.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"93.34","1":"93.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"91.60","1":"91.60"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"91.58","1":"91.58"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"91.61","1":"91.61"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"90.98","1":"90.98"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"91.07","1":"91.07"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"92.06","1":"92.06"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"92.13","1":"92.13"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"93.34","1":"93.34"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"97.71","1":"97.71"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"98.02","1":"98.02"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"95.02","1":"95.02"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"94.64","1":"94.64"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.95","1":"93.95"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"92.07","1":"92.07"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"92.74","1":"92.74"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"92.05","1":"92.05"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"90.83","1":"90.83"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"88.60","1":"88.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"88.68","1":"88.68"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"93.53","1":"93.53"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"95.23","1":"95.23"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"93.98","1":"93.98"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"93.53","1":"93.53"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"92.82","1":"92.82"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"93.29","1":"93.29"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"93.42","1":"93.42"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"91.60","1":"91.60"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"92.30","1":"92.30"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"91.35","1":"91.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"89.34","1":"89.34"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"92.32","1":"92.32"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"93.76","1":"93.76"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"90.22","1":"90.22"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"91.22","1":"91.22"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"88.07","1":"88.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"84.69","1":"84.69"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"83.21","1":"83.21"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"78.24","1":"78.24"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"84.10","1":"84.10"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"87.81","1":"87.81"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"86.80","1":"86.80"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"87.30","1":"87.30"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"84.85","1":"84.85"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"87.81","1":"87.81"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"87.69","1":"87.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"87.47","1":"87.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"87.44","1":"87.44"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"85.91","1":"85.91"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"83.38","1":"83.38"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"84.31","1":"84.31"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"85.58","1":"85.58"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"83.54","1":"83.54"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"83.73","1":"83.73"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"82.23","1":"82.23"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"83.17","1":"83.17"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"86.26","1":"86.26"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"91.92","1":"91.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"92.14","1":"92.14"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"90.25","1":"90.25"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"90.35","1":"90.35"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"91.88","1":"91.88"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"91.82","1":"91.82"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"92.03","1":"92.03"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"91.45","1":"91.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"90.92","1":"90.92"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"86.70","1":"86.70"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.65","1":"83.65"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"84.76","1":"84.76"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"85.72","1":"85.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"85.11","1":"85.11"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.50","1":"83.50"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"82.42","1":"82.42"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"79.61","1":"79.61"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"79.05","1":"79.05"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"80.50","1":"80.50"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"81.94","1":"81.94"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"80.67","1":"80.67"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"85.96","1":"85.96"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"85.86","1":"85.86"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"85.11","1":"85.11"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"84.22","1":"84.22"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"85.23","1":"85.23"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"85.25","1":"85.25"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"86.66","1":"86.66"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"87.95","1":"87.95"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"86.09","1":"86.09"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"86.32","1":"86.32"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"90.06","1":"90.06"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"91.23","1":"91.23"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"93.00","1":"93.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"93.38","1":"93.38"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"92.91","1":"92.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"91.26","1":"91.26"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"90.20","1":"90.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"91.86","1":"91.86"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"91.49","1":"91.49"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"98.35","1":"98.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"100.36","1":"100.36"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"98.99","1":"98.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"96.32","1":"96.32"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"97.12","1":"97.12"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"96.53","1":"96.53"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"95.26","1":"95.26"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"94.20","1":"94.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"94.30","1":"94.30"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"94.85","1":"94.85"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"92.77","1":"92.77"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"93.10","1":"93.10"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"93.41","1":"93.41"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"93.38","1":"93.38"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"93.30","1":"93.30"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"91.87","1":"91.87"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.47","1":"91.47"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"91.56","1":"91.56"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"93.37","1":"93.37"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"91.05","1":"91.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"89.24","1":"89.24"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"89.42","1":"89.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"89.82","1":"89.82"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"90.40","1":"90.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"91.02","1":"91.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"90.55","1":"90.55"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"89.77","1":"89.77"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"89.55","1":"89.55"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"88.98","1":"88.98"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"88.84","1":"88.84"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"90.72","1":"90.72"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"93.73","1":"93.73"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"93.49","1":"93.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"93.29","1":"93.29"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"93.48","1":"93.48"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"94.56","1":"94.56"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"92.96","1":"92.96"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"93.96","1":"93.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"93.93","1":"93.93"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"93.57","1":"93.57"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"92.42","1":"92.42"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"92.51","1":"92.51"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"94.13","1":"94.13"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"99.56","1":"99.56"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"99.36","1":"99.36"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"98.08","1":"98.08"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"100.17","1":"100.17"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"98.76","1":"98.76"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"99.01","1":"99.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"98.21","1":"98.21"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"97.34","1":"97.34"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"99.48","1":"99.48"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"98.88","1":"98.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"98.83","1":"98.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"97.38","1":"97.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"96.20","1":"96.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"95.43","1":"95.43"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"96.02","1":"96.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"97.07","1":"97.07"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"96.01","1":"96.01"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"93.78","1":"93.78"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"93.19","1":"93.19"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"93.76","1":"93.76"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"85.41","1":"85.41"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"82.70","1":"82.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"81.53","1":"81.53"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"81.73","1":"81.73"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"78.89","1":"78.89"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"78.01","1":"78.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"76.70","1":"76.70"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"78.65","1":"78.65"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"74.78","1":"74.78"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"76.21","1":"76.21"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"78.45","1":"78.45"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"78.59","1":"78.59"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"77.59","1":"77.59"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"76.44","1":"76.44"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"77.66","1":"77.66"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"71.00","1":"71.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"73.71","1":"73.71"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.28","1":"75.28"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"71.64","1":"71.64"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"76.05","1":"76.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"73.90","1":"73.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"74.45","1":"74.45"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"77.20","1":"77.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"82.62","1":"82.62"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"81.02","1":"81.02"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"81.52","1":"81.52"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"84.48","1":"84.48"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"85.80","1":"85.80"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"82.65","1":"82.65"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"81.51","1":"81.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"81.75","1":"81.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"79.99","1":"79.99"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"77.69","1":"77.69"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"77.50","1":"77.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"75.41","1":"75.41"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"74.94","1":"74.94"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"74.95","1":"74.95"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"76.59","1":"76.59"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.48","1":"74.48"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"73.50","1":"73.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"73.25","1":"73.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"72.00","1":"72.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"70.26","1":"70.26"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"70.10","1":"70.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"68.50","1":"68.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"68.36","1":"68.36"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"70.60","1":"70.60"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"70.44","1":"70.44"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"71.32","1":"71.32"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"65.98","1":"65.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"62.91","1":"62.91"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"61.26","1":"61.26"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"62.77","1":"62.77"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"60.98","1":"60.98"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"59.35","1":"59.35"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"59.85","1":"59.85"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"58.65","1":"58.65"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"60.61","1":"60.61"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"65.18","1":"65.18"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"63.07","1":"63.07"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"66.23","1":"66.23"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"66.99","1":"66.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"66.20","1":"66.20"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"64.84","1":"64.84"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"65.39","1":"65.39"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"64.90","1":"64.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"64.75","1":"64.75"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"64.69","1":"64.69"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"64.99","1":"64.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"66.39","1":"66.39"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"66.12","1":"66.12"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"71.07","1":"71.07"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"72.80","1":"72.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"71.80","1":"71.80"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"70.79","1":"70.79"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"72.11","1":"72.11"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"73.43","1":"73.43"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"72.92","1":"72.92"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"72.56","1":"72.56"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"71.99","1":"71.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"70.99","1":"70.99"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"70.41","1":"70.41"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"70.51","1":"70.51"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"69.04","1":"69.04"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"70.42","1":"70.42"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"69.98","1":"69.98"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"69.83","1":"69.83"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"69.70","1":"69.70"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"68.70","1":"68.70"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"69.79","1":"69.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"68.23","1":"68.23"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"68.64","1":"68.64"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"69.65","1":"69.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"68.44","1":"68.44"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"68.19","1":"68.19"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"68.48","1":"68.48"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"69.50","1":"69.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"69.43","1":"69.43"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"69.71","1":"69.71"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"67.28","1":"67.28"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"65.88","1":"65.88"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"66.52","1":"66.52"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"66.20","1":"66.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"66.50","1":"66.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"66.40","1":"66.40"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"66.60","1":"66.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"65.19","1":"65.19"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"64.20","1":"64.20"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"60.02","1":"60.02"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"60.98","1":"60.98"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"61.98","1":"61.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"62.33","1":"62.33"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"61.01","1":"61.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"60.40","1":"60.40"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"60.65","1":"60.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"56.68","1":"56.68"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"54.76","1":"54.76"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"55.80","1":"55.80"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"58.50","1":"58.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"57.70","1":"57.70"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"55.99","1":"55.99"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"59.05","1":"59.05"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"60.30","1":"60.30"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"59.47","1":"59.47"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"57.40","1":"57.40"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"58.16","1":"58.16"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"58.05","1":"58.05"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"59.48","1":"59.48"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"59.98","1":"59.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"60.76","1":"60.76"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"63.92","1":"63.92"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"65.17","1":"65.17"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"65.15","1":"65.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"61.90","1":"61.90"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"60.76","1":"60.76"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"62.10","1":"62.10"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"56.79","1":"56.79"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"57.55","1":"57.55"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"62.46","1":"62.46"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"65.90","1":"65.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"63.64","1":"63.64"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"67.10","1":"67.10"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"67.20","1":"67.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"66.80","1":"66.80"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"65.29","1":"65.29"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"64.65","1":"64.65"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"62.61","1":"62.61"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"62.97","1":"62.97"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"64.00","1":"64.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"63.28","1":"63.28"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"60.10","1":"60.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"57.88","1":"57.88"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"58.55","1":"58.55"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"57.33","1":"57.33"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"59.38","1":"59.38"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"59.16","1":"59.16"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"57.38","1":"57.38"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"58.83","1":"58.83"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"61.14","1":"61.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"60.96","1":"60.96"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"61.50","1":"61.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"59.70","1":"59.70"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"58.58","1":"58.58"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"58.77","1":"58.77"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"61.38","1":"61.38"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"61.44","1":"61.44"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"61.65","1":"61.65"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"61.75","1":"61.75"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"59.90","1":"59.90"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"58.60","1":"58.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"55.30","1":"55.30"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"55.57","1":"55.57"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"55.10","1":"55.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"55.95","1":"55.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"56.25","1":"56.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"55.61","1":"55.61"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"55.00","1":"55.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"55.57","1":"55.57"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"56.21","1":"56.21"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"57.35","1":"57.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"60.25","1":"60.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"58.99","1":"58.99"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"59.80","1":"59.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"59.77","1":"59.77"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"60.49","1":"60.49"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"56.89","1":"56.89"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"58.46","1":"58.46"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"57.53","1":"57.53"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"58.33","1":"58.33"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"59.36","1":"59.36"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"58.75","1":"58.75"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"57.78","1":"57.78"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"57.34","1":"57.34"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"56.49","1":"56.49"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"55.65","1":"55.65"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"60.49","1":"60.49"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"59.02","1":"59.02"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"56.43","1":"56.43"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"55.24","1":"55.24"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"54.94","1":"54.94"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"52.95","1":"52.95"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"54.21","1":"54.21"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"53.69","1":"53.69"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.50","1":"54.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"55.44","1":"55.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"54.75","1":"54.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"54.60","1":"54.60"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"53.97","1":"53.97"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"54.10","1":"54.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"57.92","1":"57.92"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"58.46","1":"58.46"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"59.96","1":"59.96"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"60.06","1":"60.06"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"60.16","1":"60.16"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"60.50","1":"60.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"61.74","1":"61.74"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"60.00","1":"60.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"61.85","1":"61.85"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"59.28","1":"59.28"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"58.49","1":"58.49"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"59.00","1":"59.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"58.98","1":"58.98"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"58.23","1":"58.23"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"60.39","1":"60.39"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"59.29","1":"59.29"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"60.57","1":"60.57"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"60.13","1":"60.13"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"60.38","1":"60.38"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"60.08","1":"60.08"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"59.99","1":"59.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"59.65","1":"59.65"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"59.58","1":"59.58"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"59.57","1":"59.57"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"59.04","1":"59.04"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"59.49","1":"59.49"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"59.03","1":"59.03"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"59.00","1":"59.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"58.92","1":"58.92"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"53.95","1":"53.95"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"53.10","1":"53.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"53.92","1":"53.92"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"54.12","1":"54.12"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"54.79","1":"54.79"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"57.06","1":"57.06"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"56.92","1":"56.92"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"56.06","1":"56.06"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"55.40","1":"55.40"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"55.13","1":"55.13"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"54.96","1":"54.96"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"54.19","1":"54.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"55.51","1":"55.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"56.97","1":"56.97"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"55.90","1":"55.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"55.91","1":"55.91"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"54.90","1":"54.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"54.51","1":"54.51"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"54.43","1":"54.43"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"54.61","1":"54.61"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"54.15","1":"54.15"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"53.64","1":"53.64"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"53.65","1":"53.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"53.75","1":"53.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"53.07","1":"53.07"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"52.59","1":"52.59"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.24","1":"53.24"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"52.60","1":"52.60"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"52.00","1":"52.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.75","1":"51.75"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.40","1":"51.40"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"52.18","1":"52.18"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"51.80","1":"51.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"52.50","1":"52.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"51.98","1":"51.98"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.01","1":"52.01"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"51.88","1":"51.88"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"52.23","1":"52.23"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"51.95","1":"51.95"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"51.63","1":"51.63"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"51.02","1":"51.02"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"50.44","1":"50.44"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"49.70","1":"49.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"49.46","1":"49.46"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"50.00","1":"50.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"49.96","1":"49.96"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"49.90","1":"49.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"49.61","1":"49.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"49.19","1":"49.19"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"46.20","1":"46.20"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"46.53","1":"46.53"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"47.02","1":"47.02"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"46.65","1":"46.65"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"46.19","1":"46.19"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"44.18","1":"44.18"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"43.61","1":"43.61"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"45.05","1":"45.05"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"46.24","1":"46.24"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"44.79","1":"44.79"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"44.90","1":"44.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"46.07","1":"46.07"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"45.53","1":"45.53"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"46.39","1":"46.39"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"47.49","1":"47.49"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"44.82","1":"44.82"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"44.18","1":"44.18"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"43.71","1":"43.71"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"43.03","1":"43.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"40.48","1":"40.48"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"42.00","1":"42.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"45.35","1":"45.35"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"44.71","1":"44.71"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"43.56","1":"43.56"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"43.73","1":"43.73"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"44.25","1":"44.25"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"42.89","1":"42.89"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"43.99","1":"43.99"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"42.00","1":"42.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"41.39","1":"41.39"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"40.54","1":"40.54"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"39.24","1":"39.24"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"39.75","1":"39.75"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"38.38","1":"38.38"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"38.06","1":"38.06"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"37.11","1":"37.11"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"39.89","1":"39.89"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"41.20","1":"41.20"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"43.19","1":"43.19"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"40.03","1":"40.03"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"39.43","1":"39.43"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"40.24","1":"40.24"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"40.16","1":"40.16"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"40.45","1":"40.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"40.13","1":"40.13"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"41.12","1":"41.12"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"41.60","1":"41.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"42.03","1":"42.03"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"44.00","1":"44.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"42.37","1":"42.37"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"42.00","1":"42.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"41.68","1":"41.68"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"43.16","1":"43.16"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"43.00","1":"43.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"42.95","1":"42.95"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"41.88","1":"41.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"42.25","1":"42.25"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"42.03","1":"42.03"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"41.47","1":"41.47"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"41.39","1":"41.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.70","1":"40.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.26","1":"40.26"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"41.30","1":"41.30"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"41.80","1":"41.80"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"41.85","1":"41.85"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"41.85","1":"41.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"41.90","1":"41.90"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"43.50","1":"43.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"44.98","1":"44.98"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"44.89","1":"44.89"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"44.29","1":"44.29"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"44.02","1":"44.02"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"46.15","1":"46.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"47.15","1":"47.15"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"46.70","1":"46.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"45.30","1":"45.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"45.00","1":"45.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"43.76","1":"43.76"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"43.01","1":"43.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"42.51","1":"42.51"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"42.99","1":"42.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"41.83","1":"41.83"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"42.14","1":"42.14"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"42.41","1":"42.41"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"41.70","1":"41.70"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"42.00","1":"42.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"42.10","1":"42.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"43.20","1":"43.20"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"42.50","1":"42.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"41.76","1":"41.76"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"42.15","1":"42.15"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"42.68","1":"42.68"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"42.50","1":"42.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"42.45","1":"42.45"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"42.19","1":"42.19"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"42.81","1":"42.81"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"42.40","1":"42.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"42.40","1":"42.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"41.98","1":"41.98"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"42.43","1":"42.43"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"43.21","1":"43.21"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"43.90","1":"43.90"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"44.65","1":"44.65"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"44.25","1":"44.25"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"43.40","1":"43.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"42.38","1":"42.38"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"42.45","1":"42.45"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"42.60","1":"42.60"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"43.00","1":"43.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"42.92","1":"42.92"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"43.26","1":"43.26"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"43.41","1":"43.41"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"43.23","1":"43.23"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"43.24","1":"43.24"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"42.12","1":"42.12"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"42.27","1":"42.27"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"42.51","1":"42.51"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"42.06","1":"42.06"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"42.48","1":"42.48"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"42.98","1":"42.98"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"44.70","1":"44.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"44.10","1":"44.10"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"44.13","1":"44.13"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"44.15","1":"44.15"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"43.75","1":"43.75"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"44.25","1":"44.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"41.96","1":"41.96"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"41.36","1":"41.36"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"41.90","1":"41.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"41.75","1":"41.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"40.94","1":"40.94"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"40.74","1":"40.74"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"39.32","1":"39.32"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"37.52","1":"37.52"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"37.35","1":"37.35"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"37.32","1":"37.32"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"37.20","1":"37.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"39.23","1":"39.23"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"40.53","1":"40.53"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"43.57","1":"43.57"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"44.03","1":"44.03"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"44.06","1":"44.06"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"45.00","1":"45.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"45.40","1":"45.40"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"48.49","1":"48.49"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"50.62","1":"50.62"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"50.04","1":"50.04"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"48.15","1":"48.15"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"47.67","1":"47.67"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"47.44","1":"47.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"47.66","1":"47.66"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"46.59","1":"46.59"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"47.53","1":"47.53"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"47.37","1":"47.37"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"46.73","1":"46.73"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"46.49","1":"46.49"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"47.49","1":"47.49"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"47.98","1":"47.98"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"48.49","1":"48.49"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"50.85","1":"50.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"50.15","1":"50.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"49.60","1":"49.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"48.41","1":"48.41"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"47.50","1":"47.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"44.24","1":"44.24"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"46.22","1":"46.22"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"46.09","1":"46.09"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"47.05","1":"47.05"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"47.00","1":"47.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"47.01","1":"47.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"46.59","1":"46.59"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"46.01","1":"46.01"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"44.56","1":"44.56"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"45.58","1":"45.58"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"44.92","1":"44.92"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"46.50","1":"46.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"46.52","1":"46.52"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"46.24","1":"46.24"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"44.88","1":"44.88"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"44.36","1":"44.36"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"42.98","1":"42.98"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"43.10","1":"43.10"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"43.34","1":"43.34"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"43.74","1":"43.74"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"43.01","1":"43.01"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"43.09","1":"43.09"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"44.02","1":"44.02"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"44.11","1":"44.11"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"43.55","1":"43.55"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"43.61","1":"43.61"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"43.78","1":"43.78"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"42.61","1":"42.61"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"42.16","1":"42.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"41.75","1":"41.75"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"41.67","1":"41.67"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"42.08","1":"42.08"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"42.79","1":"42.79"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"42.71","1":"42.71"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"42.60","1":"42.60"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"42.52","1":"42.52"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"42.51","1":"42.51"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"42.78","1":"42.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"42.49","1":"42.49"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"42.48","1":"42.48"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"45.66","1":"45.66"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"47.77","1":"47.77"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"46.95","1":"46.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"47.88","1":"47.88"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"48.70","1":"48.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"48.15","1":"48.15"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.43","1":"51.43"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"55.29","1":"55.29"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"54.67","1":"54.67"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"55.45","1":"55.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"59.59","1":"59.59"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"57.43","1":"57.43"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"55.82","1":"55.82"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"56.22","1":"56.22"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"55.32","1":"55.32"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"54.58","1":"54.58"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"56.58","1":"56.58"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"57.08","1":"57.08"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"60.12","1":"60.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"59.60","1":"59.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"58.81","1":"58.81"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"62.92","1":"62.92"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"60.13","1":"60.13"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"61.32","1":"61.32"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"62.65","1":"62.65"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"62.39","1":"62.39"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"61.61","1":"61.61"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"62.75","1":"62.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"64.81","1":"64.81"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"64.08","1":"64.08"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"62.65","1":"62.65"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"63.52","1":"63.52"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"64.15","1":"64.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"65.97","1":"65.97"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"65.46","1":"65.46"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"67.40","1":"67.40"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"68.53","1":"68.53"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"67.91","1":"67.91"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"66.84","1":"66.84"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"69.13","1":"69.13"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"70.17","1":"70.17"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"69.80","1":"69.80"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"71.29","1":"71.29"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"73.65","1":"73.65"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"74.99","1":"74.99"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"73.92","1":"73.92"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"76.49","1":"76.49"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"77.20","1":"77.20"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"78.08","1":"78.08"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"78.77","1":"78.77"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"77.80","1":"77.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"75.51","1":"75.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"74.95","1":"74.95"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"74.06","1":"74.06"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"73.66","1":"73.66"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"70.01","1":"70.01"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"71.52","1":"71.52"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"73.80","1":"73.80"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"73.02","1":"73.02"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"76.46","1":"76.46"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"74.49","1":"74.49"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"76.74","1":"76.74"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"73.89","1":"73.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"72.54","1":"72.54"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"72.53","1":"72.53"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"73.41","1":"73.41"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"72.88","1":"72.88"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"73.76","1":"73.76"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"72.88","1":"72.88"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"68.63","1":"68.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"68.91","1":"68.91"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"70.97","1":"70.97"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"70.58","1":"70.58"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"70.16","1":"70.16"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"70.38","1":"70.38"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"73.10","1":"73.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"71.82","1":"71.82"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"72.26","1":"72.26"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"72.45","1":"72.45"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"73.25","1":"73.25"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"72.31","1":"72.31"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"70.14","1":"70.14"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"70.00","1":"70.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"70.44","1":"70.44"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"72.20","1":"72.20"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"70.40","1":"70.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"70.09","1":"70.09"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"68.17","1":"68.17"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"69.67","1":"69.67"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"70.36","1":"70.36"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"68.11","1":"68.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"66.54","1":"66.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"67.14","1":"67.14"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"66.50","1":"66.50"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"66.37","1":"66.37"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"66.10","1":"66.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"65.91","1":"65.91"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"67.30","1":"67.30"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.86","1":"66.86"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"66.28","1":"66.28"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"65.66","1":"65.66"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"66.62","1":"66.62"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"67.25","1":"67.25"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"67.94","1":"67.94"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"67.55","1":"67.55"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"67.31","1":"67.31"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"68.74","1":"68.74"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"70.11","1":"70.11"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"68.53","1":"68.53"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"66.74","1":"66.74"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"68.39","1":"68.39"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"67.86","1":"67.86"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"67.28","1":"67.28"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"66.84","1":"66.84"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"67.24","1":"67.24"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"66.55","1":"66.55"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"66.18","1":"66.18"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"66.25","1":"66.25"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"66.64","1":"66.64"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"66.81","1":"66.81"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"66.65","1":"66.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"65.62","1":"65.62"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"66.20","1":"66.20"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"64.99","1":"64.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"69.35","1":"69.35"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"69.08","1":"69.08"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"74.12","1":"74.12"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"76.25","1":"76.25"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"74.75","1":"74.75"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"75.04","1":"75.04"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"72.41","1":"72.41"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"72.05","1":"72.05"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"69.99","1":"69.99"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"71.94","1":"71.94"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"70.44","1":"70.44"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"71.53","1":"71.53"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"69.48","1":"69.48"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"69.57","1":"69.57"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"69.27","1":"69.27"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"67.32","1":"67.32"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"67.18","1":"67.18"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"69.99","1":"69.99"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"71.51","1":"71.51"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"72.02","1":"72.02"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"71.80","1":"71.80"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"73.00","1":"73.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"75.32","1":"75.32"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"77.74","1":"77.74"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"77.46","1":"77.46"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"76.28","1":"76.28"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"81.89","1":"81.89"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"84.14","1":"84.14"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"87.43","1":"87.43"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"84.78","1":"84.78"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"83.06","1":"83.06"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"81.95","1":"81.95"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"83.18","1":"83.18"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"81.75","1":"81.75"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"80.92","1":"80.92"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"82.07","1":"82.07"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"87.92","1":"87.92"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"86.99","1":"86.99"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"85.84","1":"85.84"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"82.31","1":"82.31"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"81.06","1":"81.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"85.07","1":"85.07"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"84.94","1":"84.94"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"83.02","1":"83.02"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"83.11","1":"83.11"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"87.25","1":"87.25"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"86.88","1":"86.88"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"87.91","1":"87.91"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"86.70","1":"86.70"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"84.70","1":"84.70"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"84.93","1":"84.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"85.32","1":"85.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"84.98","1":"84.98"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"84.55","1":"84.55"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"83.17","1":"83.17"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"89.30","1":"89.30"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"87.92","1":"87.92"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"88.23","1":"88.23"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"89.82","1":"89.82"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"89.26","1":"89.26"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"87.93","1":"87.93"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"88.74","1":"88.74"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"87.92","1":"87.92"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"87.13","1":"87.13"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"88.35","1":"88.35"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"84.44","1":"84.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"81.79","1":"81.79"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"83.79","1":"83.79"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"84.52","1":"84.52"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"84.44","1":"84.44"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"83.56","1":"83.56"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"83.91","1":"83.91"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"83.21","1":"83.21"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"83.08","1":"83.08"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"81.86","1":"81.86"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"82.98","1":"82.98"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"82.66","1":"82.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"82.34","1":"82.34"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"82.34","1":"82.34"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"83.83","1":"83.83"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"82.92","1":"82.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"82.94","1":"82.94"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"81.54","1":"81.54"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"81.04","1":"81.04"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"80.55","1":"80.55"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"77.44","1":"77.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"74.28","1":"74.28"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"74.78","1":"74.78"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"74.52","1":"74.52"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"73.59","1":"73.59"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"72.15","1":"72.15"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"71.65","1":"71.65"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"70.81","1":"70.81"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"71.30","1":"71.30"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"71.10","1":"71.10"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"70.98","1":"70.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"71.99","1":"71.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"73.22","1":"73.22"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"72.84","1":"72.84"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"72.00","1":"72.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"72.56","1":"72.56"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"73.00","1":"73.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"72.67","1":"72.67"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"73.97","1":"73.97"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"71.97","1":"71.97"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"70.97","1":"70.97"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"69.10","1":"69.10"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"69.38","1":"69.38"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"69.34","1":"69.34"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"69.18","1":"69.18"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"68.19","1":"68.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.71","1":"67.71"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"67.05","1":"67.05"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"66.66","1":"66.66"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"62.73","1":"62.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"65.15","1":"65.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"63.32","1":"63.32"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"64.10","1":"64.10"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"63.60","1":"63.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"64.81","1":"64.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"64.74","1":"64.74"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"64.41","1":"64.41"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"64.14","1":"64.14"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"64.98","1":"64.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"71.06","1":"71.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"72.54","1":"72.54"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"71.98","1":"71.98"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"71.72","1":"71.72"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"72.16","1":"72.16"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"71.60","1":"71.60"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"71.20","1":"71.20"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"72.15","1":"72.15"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"71.33","1":"71.33"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"71.01","1":"71.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"71.33","1":"71.33"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"70.40","1":"70.40"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"70.01","1":"70.01"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"67.89","1":"67.89"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"69.61","1":"69.61"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"72.50","1":"72.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"74.99","1":"74.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"75.71","1":"75.71"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"74.98","1":"74.98"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"74.49","1":"74.49"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"74.64","1":"74.64"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"74.03","1":"74.03"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"74.07","1":"74.07"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"74.95","1":"74.95"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"73.98","1":"73.98"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"73.73","1":"73.73"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"73.49","1":"73.49"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"74.70","1":"74.70"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"74.88","1":"74.88"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"71.82","1":"71.82"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"71.51","1":"71.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"70.03","1":"70.03"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"71.85","1":"71.85"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"74.98","1":"74.98"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"74.99","1":"74.99"}]}