{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"77.61","1":"77.61"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"74.24","1":"74.24"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"75.59","1":"75.59"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"79.23","1":"79.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"82.10","1":"82.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"78.55","1":"78.55"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"78.80","1":"78.80"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"78.06","1":"78.06"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"75.75","1":"75.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"78.97","1":"78.97"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"81.61","1":"81.61"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"82.22","1":"82.22"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"79.91","1":"79.91"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"77.50","1":"77.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"75.21","1":"75.21"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"72.56","1":"72.56"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"75.38","1":"75.38"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"78.43","1":"78.43"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"77.15","1":"77.15"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"77.09","1":"77.09"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"76.17","1":"76.17"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"77.11","1":"77.11"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"80.16","1":"80.16"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"78.96","1":"78.96"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"75.13","1":"75.13"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"77.63","1":"77.63"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"76.17","1":"76.17"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"79.79","1":"79.79"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"82.88","1":"82.88"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"83.21","1":"83.21"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"80.69","1":"80.69"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"80.70","1":"80.70"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"81.65","1":"81.65"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"81.87","1":"81.87"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"80.58","1":"80.58"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"80.11","1":"80.11"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"79.06","1":"79.06"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"79.48","1":"79.48"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"79.06","1":"79.06"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"79.50","1":"79.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"79.12","1":"79.12"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"78.73","1":"78.73"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"78.88","1":"78.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"77.93","1":"77.93"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"74.24","1":"74.24"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"75.74","1":"75.74"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"75.41","1":"75.41"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"74.28","1":"74.28"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"72.07","1":"72.07"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"73.36","1":"73.36"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"75.54","1":"75.54"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"75.49","1":"75.49"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"74.83","1":"74.83"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"75.04","1":"75.04"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"74.95","1":"74.95"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"75.05","1":"75.05"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"73.79","1":"73.79"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"73.10","1":"73.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"71.29","1":"71.29"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"71.05","1":"71.05"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"70.43","1":"70.43"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"67.17","1":"67.17"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"66.33","1":"66.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"67.79","1":"67.79"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"69.65","1":"69.65"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"68.07","1":"68.07"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"70.06","1":"70.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"66.81","1":"66.81"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"63.32","1":"63.32"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"66.84","1":"66.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"65.86","1":"65.86"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"62.17","1":"62.17"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"62.11","1":"62.11"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"57.46","1":"57.46"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"53.45","1":"53.45"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"49.45","1":"49.45"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"45.75","1":"45.75"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"42.32","1":"42.32"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"39.15","1":"39.15"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"36.43","1":"36.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"35.37","1":"35.37"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"35.80","1":"35.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"34.64","1":"34.64"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"36.90","1":"36.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"38.99","1":"38.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"41.91","1":"41.91"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"45.04","1":"45.04"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"41.75","1":"41.75"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"42.70","1":"42.70"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"42.74","1":"42.74"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"44.87","1":"44.87"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"47.85","1":"47.85"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"46.16","1":"46.16"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"45.21","1":"45.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"45.67","1":"45.67"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"46.01","1":"46.01"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"49.46","1":"49.46"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"53.16","1":"53.16"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"49.64","1":"49.64"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"49.34","1":"49.34"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"52.08","1":"52.08"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"52.01","1":"52.01"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"49.38","1":"49.38"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"49.94","1":"49.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"50.47","1":"50.47"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"52.93","1":"52.93"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"53.10","1":"53.10"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"54.14","1":"54.14"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"54.81","1":"54.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"53.56","1":"53.56"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"56.54","1":"56.54"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"60.36","1":"60.36"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"57.25","1":"57.25"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"53.30","1":"53.30"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"54.05","1":"54.05"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"53.55","1":"53.55"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"53.76","1":"53.76"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"57.79","1":"57.79"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"56.78","1":"56.78"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"54.38","1":"54.38"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"55.21","1":"55.21"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"56.06","1":"56.06"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"56.58","1":"56.58"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"56.58","1":"56.58"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"56.04","1":"56.04"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"57.48","1":"57.48"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"56.96","1":"56.96"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"57.09","1":"57.09"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"57.29","1":"57.29"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"56.89","1":"56.89"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"57.20","1":"57.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"56.07","1":"56.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"55.30","1":"55.30"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"55.62","1":"55.62"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"54.72","1":"54.72"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"53.95","1":"53.95"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"53.37","1":"53.37"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"53.14","1":"53.14"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"54.11","1":"54.11"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"53.59","1":"53.59"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"53.15","1":"53.15"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"53.17","1":"53.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"54.79","1":"54.79"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"54.60","1":"54.60"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"55.50","1":"55.50"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"55.49","1":"55.49"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"55.21","1":"55.21"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"55.90","1":"55.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"56.41","1":"56.41"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"56.61","1":"56.61"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"58.18","1":"58.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"57.88","1":"57.88"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"59.30","1":"59.30"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"59.68","1":"59.68"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"56.63","1":"56.63"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"56.76","1":"56.76"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"57.18","1":"57.18"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"58.07","1":"58.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"58.44","1":"58.44"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"57.34","1":"57.34"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"55.95","1":"55.95"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"54.54","1":"54.54"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"54.31","1":"54.31"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"55.62","1":"55.62"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"55.80","1":"55.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"55.42","1":"55.42"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"56.03","1":"56.03"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"54.92","1":"54.92"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"55.14","1":"55.14"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"53.92","1":"53.92"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"53.37","1":"53.37"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"54.43","1":"54.43"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"57.32","1":"57.32"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"56.50","1":"56.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"58.78","1":"58.78"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"63.18","1":"63.18"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"63.49","1":"63.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"64.55","1":"64.55"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"62.73","1":"62.73"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"63.34","1":"63.34"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"64.58","1":"64.58"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"65.54","1":"65.54"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"65.06","1":"65.06"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"64.17","1":"64.17"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"64.01","1":"64.01"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"63.41","1":"63.41"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"64.41","1":"64.41"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"64.96","1":"64.96"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"66.86","1":"66.86"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"67.64","1":"67.64"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"67.94","1":"67.94"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"66.45","1":"66.45"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"65.45","1":"65.45"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"66.18","1":"66.18"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"65.34","1":"65.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"64.10","1":"64.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"64.44","1":"64.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"64.15","1":"64.15"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"64.49","1":"64.49"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"63.95","1":"63.95"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"64.48","1":"64.48"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"63.71","1":"63.71"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"64.75","1":"64.75"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"64.05","1":"64.05"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"63.72","1":"63.72"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"62.49","1":"62.49"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"62.89","1":"62.89"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"61.81","1":"61.81"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"61.68","1":"61.68"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"58.48","1":"58.48"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"55.33","1":"55.33"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"56.24","1":"56.24"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"58.74","1":"58.74"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"60.21","1":"60.21"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"61.33","1":"61.33"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"59.33","1":"59.33"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"58.74","1":"58.74"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"58.62","1":"58.62"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"57.76","1":"57.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"56.86","1":"56.86"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"56.99","1":"56.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"58.70","1":"58.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"58.80","1":"58.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"57.88","1":"57.88"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"56.93","1":"56.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"58.34","1":"58.34"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"59.38","1":"59.38"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"58.90","1":"58.90"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"55.27","1":"55.27"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"52.30","1":"52.30"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"55.04","1":"55.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"54.48","1":"54.48"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"56.50","1":"56.50"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"55.65","1":"55.65"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"55.01","1":"55.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"55.28","1":"55.28"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"55.09","1":"55.09"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"50.96","1":"50.96"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"47.14","1":"47.14"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"47.19","1":"47.19"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"47.20","1":"47.20"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"46.92","1":"46.92"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"46.88","1":"46.88"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"45.13","1":"45.13"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"42.64","1":"42.64"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"43.48","1":"43.48"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"42.78","1":"42.78"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"42.98","1":"42.98"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"41.98","1":"41.98"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"41.84","1":"41.84"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"44.04","1":"44.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"45.32","1":"45.32"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"44.60","1":"44.60"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"43.42","1":"43.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"43.95","1":"43.95"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"44.22","1":"44.22"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"44.17","1":"44.17"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"43.69","1":"43.69"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"44.20","1":"44.20"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"45.74","1":"45.74"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"45.58","1":"45.58"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"44.66","1":"44.66"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"45.45","1":"45.45"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"44.89","1":"44.89"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"44.33","1":"44.33"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"43.26","1":"43.26"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"43.91","1":"43.91"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"43.36","1":"43.36"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"43.73","1":"43.73"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"43.71","1":"43.71"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"43.72","1":"43.72"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"44.42","1":"44.42"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"47.71","1":"47.71"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"49.04","1":"49.04"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"47.81","1":"47.81"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"47.47","1":"47.47"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"46.84","1":"46.84"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"46.61","1":"46.61"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"47.02","1":"47.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"46.95","1":"46.95"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"46.73","1":"46.73"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"46.56","1":"46.56"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"46.34","1":"46.34"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"45.21","1":"45.21"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"45.25","1":"45.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"44.98","1":"44.98"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"44.83","1":"44.83"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"44.47","1":"44.47"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"44.55","1":"44.55"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"44.70","1":"44.70"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"44.75","1":"44.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"43.62","1":"43.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"43.23","1":"43.23"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"43.59","1":"43.59"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"44.61","1":"44.61"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"44.77","1":"44.77"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"44.46","1":"44.46"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"43.78","1":"43.78"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"42.93","1":"42.93"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"41.83","1":"41.83"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"38.88","1":"38.88"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"39.07","1":"39.07"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"41.91","1":"41.91"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"41.62","1":"41.62"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"40.48","1":"40.48"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"40.15","1":"40.15"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"40.05","1":"40.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"39.88","1":"39.88"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"39.77","1":"39.77"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"38.86","1":"38.86"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"38.81","1":"38.81"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"38.19","1":"38.19"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"38.21","1":"38.21"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"41.07","1":"41.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"43.42","1":"43.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"41.18","1":"41.18"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"42.53","1":"42.53"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"40.18","1":"40.18"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"38.77","1":"38.77"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"38.25","1":"38.25"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"36.63","1":"36.63"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"38.17","1":"38.17"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"40.57","1":"40.57"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"39.59","1":"39.59"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"40.77","1":"40.77"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"39.10","1":"39.10"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"39.25","1":"39.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"42.01","1":"42.01"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"40.96","1":"40.96"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"40.37","1":"40.37"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"41.41","1":"41.41"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"38.77","1":"38.77"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"39.52","1":"39.52"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"39.22","1":"39.22"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"39.04","1":"39.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"38.82","1":"38.82"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"37.31","1":"37.31"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"38.52","1":"38.52"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"38.82","1":"38.82"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"39.15","1":"39.15"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"39.40","1":"39.40"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"38.73","1":"38.73"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"40.71","1":"40.71"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"41.88","1":"41.88"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"42.07","1":"42.07"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"41.62","1":"41.62"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"41.14","1":"41.14"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"41.63","1":"41.63"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"40.56","1":"40.56"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"39.25","1":"39.25"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"39.29","1":"39.29"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"40.35","1":"40.35"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"39.99","1":"39.99"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"39.94","1":"39.94"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"39.44","1":"39.44"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"38.09","1":"38.09"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"37.69","1":"37.69"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"38.22","1":"38.22"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"38.47","1":"38.47"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"38.89","1":"38.89"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"41.73","1":"41.73"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"43.71","1":"43.71"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"42.26","1":"42.26"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"41.33","1":"41.33"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"42.89","1":"42.89"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"42.58","1":"42.58"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"42.32","1":"42.32"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"43.03","1":"43.03"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"43.53","1":"43.53"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"45.98","1":"45.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"47.74","1":"47.74"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"46.20","1":"46.20"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"45.97","1":"45.97"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"46.46","1":"46.46"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"47.95","1":"47.95"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"47.79","1":"47.79"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"45.91","1":"45.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"46.18","1":"46.18"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"47.78","1":"47.78"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"48.35","1":"48.35"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"50.33","1":"50.33"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"49.36","1":"49.36"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"48.33","1":"48.33"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"47.11","1":"47.11"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"47.36","1":"47.36"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"48.29","1":"48.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"48.05","1":"48.05"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"47.25","1":"47.25"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"48.48","1":"48.48"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"49.36","1":"49.36"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"47.91","1":"47.91"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"47.71","1":"47.71"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"48.58","1":"48.58"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"48.31","1":"48.31"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"47.97","1":"47.97"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"49.74","1":"49.74"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"47.73","1":"47.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"48.45","1":"48.45"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"49.50","1":"49.50"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"48.85","1":"48.85"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"48.92","1":"48.92"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"48.56","1":"48.56"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"47.87","1":"47.87"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"48.27","1":"48.27"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"49.05","1":"49.05"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"52.72","1":"52.72"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"56.25","1":"56.25"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"51.21","1":"51.21"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"49.59","1":"49.59"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"49.90","1":"49.90"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"50.45","1":"50.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"49.68","1":"49.68"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"49.45","1":"49.45"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"50.42","1":"50.42"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"52.96","1":"52.96"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"51.53","1":"51.53"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"51.37","1":"51.37"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"50.58","1":"50.58"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"50.75","1":"50.75"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"51.12","1":"51.12"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"50.68","1":"50.68"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"49.93","1":"49.93"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"48.99","1":"48.99"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"49.72","1":"49.72"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"49.88","1":"49.88"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"50.19","1":"50.19"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"49.49","1":"49.49"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"48.62","1":"48.62"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"47.07","1":"47.07"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"46.59","1":"46.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"47.81","1":"47.81"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"47.97","1":"47.97"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"47.37","1":"47.37"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"46.04","1":"46.04"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"45.89","1":"45.89"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"45.09","1":"45.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"44.08","1":"44.08"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"44.56","1":"44.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"44.28","1":"44.28"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"44.86","1":"44.86"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"45.29","1":"45.29"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"43.98","1":"43.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"43.42","1":"43.42"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"43.75","1":"43.75"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"43.17","1":"43.17"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"44.75","1":"44.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"44.06","1":"44.06"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"45.45","1":"45.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"44.77","1":"44.77"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"44.92","1":"44.92"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"45.50","1":"45.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"47.20","1":"47.20"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"45.96","1":"45.96"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"45.48","1":"45.48"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"48.02","1":"48.02"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"47.34","1":"47.34"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"45.08","1":"45.08"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"43.99","1":"43.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"44.00","1":"44.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"40.57","1":"40.57"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"42.05","1":"42.05"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"42.33","1":"42.33"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"42.50","1":"42.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"41.03","1":"41.03"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"40.70","1":"40.70"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"39.97","1":"39.97"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"39.75","1":"39.75"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"39.75","1":"39.75"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"40.75","1":"40.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"39.90","1":"39.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"39.34","1":"39.34"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"40.65","1":"40.65"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"41.65","1":"41.65"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"41.51","1":"41.51"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"43.65","1":"43.65"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"44.00","1":"44.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"42.70","1":"42.70"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"41.16","1":"41.16"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"42.97","1":"42.97"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"42.99","1":"42.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"42.07","1":"42.07"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"41.17","1":"41.17"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"42.09","1":"42.09"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"41.13","1":"41.13"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"41.67","1":"41.67"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"42.06","1":"42.06"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"41.68","1":"41.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"39.87","1":"39.87"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"40.05","1":"40.05"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"39.83","1":"39.83"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"39.73","1":"39.73"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"41.39","1":"41.39"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"42.62","1":"42.62"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"41.98","1":"41.98"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"38.68","1":"38.68"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"37.25","1":"37.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"36.83","1":"36.83"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"38.01","1":"38.01"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"37.87","1":"37.87"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"36.87","1":"36.87"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"36.93","1":"36.93"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"36.35","1":"36.35"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"34.45","1":"34.45"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"35.34","1":"35.34"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"33.74","1":"33.74"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"33.88","1":"33.88"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"33.87","1":"33.87"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"33.93","1":"33.93"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"34.14","1":"34.14"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"34.04","1":"34.04"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"33.65","1":"33.65"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"33.70","1":"33.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"34.10","1":"34.10"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"34.20","1":"34.20"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"33.27","1":"33.27"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"33.45","1":"33.45"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"34.21","1":"34.21"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"34.98","1":"34.98"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"34.62","1":"34.62"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"34.29","1":"34.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"34.16","1":"34.16"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"34.22","1":"34.22"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"34.70","1":"34.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"34.56","1":"34.56"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"34.54","1":"34.54"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"34.52","1":"34.52"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"34.16","1":"34.16"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"34.32","1":"34.32"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"33.82","1":"33.82"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"33.58","1":"33.58"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"33.75","1":"33.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"33.51","1":"33.51"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"34.25","1":"34.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"34.04","1":"34.04"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"33.81","1":"33.81"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"33.20","1":"33.20"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"33.45","1":"33.45"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"33.68","1":"33.68"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"34.12","1":"34.12"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"33.81","1":"33.81"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"33.90","1":"33.90"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"34.03","1":"34.03"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"34.13","1":"34.13"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"34.02","1":"34.02"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"33.92","1":"33.92"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"33.75","1":"33.75"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"35.03","1":"35.03"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"34.90","1":"34.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"34.53","1":"34.53"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"34.55","1":"34.55"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"37.14","1":"37.14"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"36.69","1":"36.69"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"35.98","1":"35.98"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"34.82","1":"34.82"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"32.90","1":"32.90"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"33.58","1":"33.58"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"33.90","1":"33.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"34.51","1":"34.51"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"33.90","1":"33.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"34.63","1":"34.63"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"34.50","1":"34.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"32.50","1":"32.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"31.42","1":"31.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"31.50","1":"31.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"31.83","1":"31.83"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"31.25","1":"31.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"30.87","1":"30.87"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"31.89","1":"31.89"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"32.12","1":"32.12"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"31.80","1":"31.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"30.13","1":"30.13"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"29.70","1":"29.70"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"29.74","1":"29.74"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"30.01","1":"30.01"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"29.81","1":"29.81"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"30.43","1":"30.43"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"31.16","1":"31.16"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"31.22","1":"31.22"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"31.78","1":"31.78"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"31.53","1":"31.53"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"30.82","1":"30.82"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"30.95","1":"30.95"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"30.90","1":"30.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"30.75","1":"30.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"30.89","1":"30.89"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"33.16","1":"33.16"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"33.22","1":"33.22"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"32.84","1":"32.84"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"32.93","1":"32.93"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"32.70","1":"32.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"33.78","1":"33.78"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"33.02","1":"33.02"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"32.70","1":"32.70"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"31.79","1":"31.79"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"31.76","1":"31.76"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"32.30","1":"32.30"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"31.82","1":"31.82"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"31.68","1":"31.68"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"30.49","1":"30.49"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"29.41","1":"29.41"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"28.39","1":"28.39"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"28.74","1":"28.74"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"27.56","1":"27.56"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"27.27","1":"27.27"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"27.39","1":"27.39"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"26.66","1":"26.66"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"26.22","1":"26.22"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"26.24","1":"26.24"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"26.15","1":"26.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"26.50","1":"26.50"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"25.95","1":"25.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"25.90","1":"25.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"25.88","1":"25.88"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"26.07","1":"26.07"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"27.57","1":"27.57"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"29.63","1":"29.63"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"28.78","1":"28.78"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"28.69","1":"28.69"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"28.10","1":"28.10"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"27.65","1":"27.65"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"29.10","1":"29.10"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"31.28","1":"31.28"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"31.48","1":"31.48"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"31.42","1":"31.42"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"31.44","1":"31.44"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"30.15","1":"30.15"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"32.41","1":"32.41"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"33.33","1":"33.33"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"33.06","1":"33.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"33.83","1":"33.83"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"34.60","1":"34.60"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"35.52","1":"35.52"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"33.89","1":"33.89"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"33.77","1":"33.77"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"33.15","1":"33.15"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"34.15","1":"34.15"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"34.00","1":"34.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"34.52","1":"34.52"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"34.21","1":"34.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"35.47","1":"35.47"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"36.40","1":"36.40"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"36.39","1":"36.39"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"36.62","1":"36.62"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"37.48","1":"37.48"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"39.75","1":"39.75"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"39.54","1":"39.54"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"39.19","1":"39.19"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"39.17","1":"39.17"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"37.68","1":"37.68"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"37.83","1":"37.83"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"36.39","1":"36.39"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"31.43","1":"31.43"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"31.24","1":"31.24"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"31.17","1":"31.17"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"30.57","1":"30.57"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"31.60","1":"31.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"31.50","1":"31.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"30.95","1":"30.95"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"30.85","1":"30.85"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"32.30","1":"32.30"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"32.35","1":"32.35"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"32.87","1":"32.87"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"34.82","1":"34.82"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"35.71","1":"35.71"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"35.61","1":"35.61"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"34.15","1":"34.15"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"34.15","1":"34.15"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"34.53","1":"34.53"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"34.47","1":"34.47"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"34.50","1":"34.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"34.00","1":"34.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"34.13","1":"34.13"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"33.94","1":"33.94"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"34.25","1":"34.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"33.74","1":"33.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"34.00","1":"34.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"34.20","1":"34.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"33.80","1":"33.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"33.70","1":"33.70"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"34.33","1":"34.33"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"34.06","1":"34.06"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"33.89","1":"33.89"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"33.75","1":"33.75"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"33.55","1":"33.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"33.40","1":"33.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"33.73","1":"33.73"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"33.22","1":"33.22"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"33.22","1":"33.22"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"32.79","1":"32.79"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"31.95","1":"31.95"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"31.36","1":"31.36"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"31.18","1":"31.18"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"31.08","1":"31.08"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"31.82","1":"31.82"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"32.20","1":"32.20"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"33.71","1":"33.71"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"33.88","1":"33.88"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"33.62","1":"33.62"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"33.88","1":"33.88"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"34.26","1":"34.26"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"34.40","1":"34.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"31.97","1":"31.97"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"31.71","1":"31.71"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"31.90","1":"31.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"31.63","1":"31.63"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"31.70","1":"31.70"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"32.30","1":"32.30"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"31.80","1":"31.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"31.65","1":"31.65"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"33.81","1":"33.81"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"33.82","1":"33.82"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"34.46","1":"34.46"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"34.27","1":"34.27"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"34.56","1":"34.56"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"34.93","1":"34.93"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"34.51","1":"34.51"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"35.22","1":"35.22"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"34.54","1":"34.54"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"34.33","1":"34.33"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"34.82","1":"34.82"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"36.57","1":"36.57"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"37.05","1":"37.05"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"37.21","1":"37.21"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"38.02","1":"38.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"37.35","1":"37.35"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"38.10","1":"38.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"38.02","1":"38.02"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"38.34","1":"38.34"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"39.20","1":"39.20"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"39.84","1":"39.84"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"38.82","1":"38.82"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"39.25","1":"39.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"39.61","1":"39.61"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"40.62","1":"40.62"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"39.48","1":"39.48"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"39.13","1":"39.13"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"38.89","1":"38.89"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"38.81","1":"38.81"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"38.55","1":"38.55"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"38.22","1":"38.22"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"38.12","1":"38.12"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"37.95","1":"37.95"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"36.77","1":"36.77"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"35.54","1":"35.54"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"37.83","1":"37.83"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"37.70","1":"37.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"37.82","1":"37.82"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"37.70","1":"37.70"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"36.54","1":"36.54"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"38.12","1":"38.12"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"37.28","1":"37.28"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"35.61","1":"35.61"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"35.43","1":"35.43"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"35.90","1":"35.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"36.31","1":"36.31"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"37.22","1":"37.22"},{"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":"36.21","1":"36.21"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"36.70","1":"36.70"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"37.55","1":"37.55"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"40.36","1":"40.36"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"41.57","1":"41.57"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.44","1":"40.44"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"40.79","1":"40.79"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"41.51","1":"41.51"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"42.07","1":"42.07"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"40.74","1":"40.74"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"42.42","1":"42.42"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"41.70","1":"41.70"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"40.26","1":"40.26"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"37.37","1":"37.37"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"35.33","1":"35.33"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"38.40","1":"38.40"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"37.55","1":"37.55"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"38.00","1":"38.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"39.00","1":"39.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"41.50","1":"41.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"41.92","1":"41.92"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"41.00","1":"41.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"40.86","1":"40.86"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"41.75","1":"41.75"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"41.52","1":"41.52"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"41.27","1":"41.27"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"40.44","1":"40.44"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"43.47","1":"43.47"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"43.85","1":"43.85"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"43.75","1":"43.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"45.10","1":"45.10"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"44.12","1":"44.12"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"47.42","1":"47.42"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"44.03","1":"44.03"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"44.05","1":"44.05"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"43.24","1":"43.24"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"43.41","1":"43.41"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"41.36","1":"41.36"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"41.33","1":"41.33"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"42.14","1":"42.14"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"41.95","1":"41.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"41.04","1":"41.04"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.79","1":"40.79"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"39.59","1":"39.59"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"38.90","1":"38.90"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"39.05","1":"39.05"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"41.09","1":"41.09"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"40.98","1":"40.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"40.60","1":"40.60"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"40.63","1":"40.63"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"42.01","1":"42.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"41.88","1":"41.88"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"42.95","1":"42.95"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"42.22","1":"42.22"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"42.09","1":"42.09"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"42.00","1":"42.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"42.45","1":"42.45"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"41.21","1":"41.21"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"41.72","1":"41.72"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"40.72","1":"40.72"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"39.41","1":"39.41"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"39.44","1":"39.44"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"39.44","1":"39.44"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"39.12","1":"39.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"39.09","1":"39.09"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"39.09","1":"39.09"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"38.84","1":"38.84"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"38.50","1":"38.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"39.10","1":"39.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"41.19","1":"41.19"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"40.55","1":"40.55"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"40.20","1":"40.20"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"40.02","1":"40.02"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"40.71","1":"40.71"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"41.40","1":"41.40"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"41.00","1":"41.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"40.85","1":"40.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"40.93","1":"40.93"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"40.80","1":"40.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"41.40","1":"41.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"41.25","1":"41.25"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"40.72","1":"40.72"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"40.15","1":"40.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"41.23","1":"41.23"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"40.91","1":"40.91"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"43.42","1":"43.42"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"42.25","1":"42.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"42.24","1":"42.24"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"41.90","1":"41.90"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"41.88","1":"41.88"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"42.12","1":"42.12"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"42.47","1":"42.47"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"42.39","1":"42.39"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"41.95","1":"41.95"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"41.85","1":"41.85"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"42.14","1":"42.14"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"41.56","1":"41.56"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"41.16","1":"41.16"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"41.10","1":"41.10"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"41.25","1":"41.25"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"40.85","1":"40.85"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"40.85","1":"40.85"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"41.20","1":"41.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"41.40","1":"41.40"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"40.71","1":"40.71"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"40.69","1":"40.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"43.38","1":"43.38"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"42.82","1":"42.82"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"42.72","1":"42.72"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"42.44","1":"42.44"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"42.97","1":"42.97"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"42.45","1":"42.45"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"42.12","1":"42.12"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"42.09","1":"42.09"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"41.24","1":"41.24"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"41.89","1":"41.89"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"42.33","1":"42.33"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"43.15","1":"43.15"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"42.49","1":"42.49"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"42.37","1":"42.37"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"42.63","1":"42.63"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"40.54","1":"40.54"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"39.37","1":"39.37"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"42.32","1":"42.32"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"42.51","1":"42.51"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"43.14","1":"43.14"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"43.76","1":"43.76"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"43.35","1":"43.35"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"44.72","1":"44.72"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"44.61","1":"44.61"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"44.27","1":"44.27"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"43.86","1":"43.86"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"43.64","1":"43.64"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"44.73","1":"44.73"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"44.22","1":"44.22"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"43.96","1":"43.96"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"44.60","1":"44.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"44.89","1":"44.89"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"44.33","1":"44.33"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"44.19","1":"44.19"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"44.15","1":"44.15"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"45.19","1":"45.19"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"47.39","1":"47.39"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"46.85","1":"46.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"47.40","1":"47.40"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"48.05","1":"48.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"47.64","1":"47.64"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"46.93","1":"46.93"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"44.74","1":"44.74"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"47.04","1":"47.04"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"45.07","1":"45.07"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"45.70","1":"45.70"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"45.36","1":"45.36"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"45.38","1":"45.38"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"45.56","1":"45.56"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"45.75","1":"45.75"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"45.01","1":"45.01"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"45.32","1":"45.32"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"44.94","1":"44.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"44.96","1":"44.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"45.00","1":"45.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"44.10","1":"44.10"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"42.82","1":"42.82"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"41.87","1":"41.87"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"41.02","1":"41.02"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"41.30","1":"41.30"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"42.02","1":"42.02"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"41.57","1":"41.57"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"41.47","1":"41.47"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"42.79","1":"42.79"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"42.82","1":"42.82"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"45.27","1":"45.27"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"43.80","1":"43.80"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"45.08","1":"45.08"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"44.51","1":"44.51"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"44.94","1":"44.94"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"45.81","1":"45.81"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"46.25","1":"46.25"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"45.27","1":"45.27"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"45.59","1":"45.59"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"46.32","1":"46.32"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"46.44","1":"46.44"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"46.27","1":"46.27"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"46.78","1":"46.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"46.98","1":"46.98"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"47.67","1":"47.67"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"47.24","1":"47.24"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"46.48","1":"46.48"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"46.18","1":"46.18"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"46.72","1":"46.72"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"46.59","1":"46.59"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"46.36","1":"46.36"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"47.78","1":"47.78"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"47.86","1":"47.86"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"48.62","1":"48.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"48.25","1":"48.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"47.58","1":"47.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"49.45","1":"49.45"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"51.75","1":"51.75"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"53.93","1":"53.93"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"52.35","1":"52.35"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"52.09","1":"52.09"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"51.14","1":"51.14"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"50.72","1":"50.72"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"51.28","1":"51.28"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"52.01","1":"52.01"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"51.76","1":"51.76"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"51.67","1":"51.67"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.74","1":"53.74"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.18","1":"53.18"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"52.87","1":"52.87"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"52.95","1":"52.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"53.35","1":"53.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"53.51","1":"53.51"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"54.04","1":"54.04"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"54.78","1":"54.78"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"55.12","1":"55.12"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"58.67","1":"58.67"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"60.86","1":"60.86"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"60.26","1":"60.26"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"63.15","1":"63.15"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"62.75","1":"62.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"61.92","1":"61.92"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"61.78","1":"61.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"63.41","1":"63.41"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"63.31","1":"63.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"63.04","1":"63.04"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"64.32","1":"64.32"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"67.52","1":"67.52"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"69.60","1":"69.60"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"70.09","1":"70.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"68.95","1":"68.95"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"69.44","1":"69.44"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"70.12","1":"70.12"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"74.24","1":"74.24"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"74.39","1":"74.39"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"76.13","1":"76.13"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"78.47","1":"78.47"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"76.31","1":"76.31"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"72.71","1":"72.71"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"73.48","1":"73.48"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"75.23","1":"75.23"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"73.22","1":"73.22"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"68.06","1":"68.06"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"70.57","1":"70.57"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"71.42","1":"71.42"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"73.52","1":"73.52"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"79.03","1":"79.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"78.71","1":"78.71"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"78.30","1":"78.30"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"78.04","1":"78.04"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"79.07","1":"79.07"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"76.73","1":"76.73"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"76.67","1":"76.67"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"76.56","1":"76.56"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"78.03","1":"78.03"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"77.12","1":"77.12"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"75.76","1":"75.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"74.30","1":"74.30"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"73.82","1":"73.82"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"73.13","1":"73.13"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"71.29","1":"71.29"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"75.20","1":"75.20"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"73.84","1":"73.84"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"73.39","1":"73.39"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"71.55","1":"71.55"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"70.51","1":"70.51"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"68.16","1":"68.16"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"65.18","1":"65.18"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"65.27","1":"65.27"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"65.62","1":"65.62"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"65.73","1":"65.73"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"68.51","1":"68.51"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"68.80","1":"68.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"66.10","1":"66.10"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"61.90","1":"61.90"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"60.64","1":"60.64"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"65.19","1":"65.19"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"63.68","1":"63.68"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"60.91","1":"60.91"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"63.48","1":"63.48"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"63.02","1":"63.02"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"64.79","1":"64.79"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"65.50","1":"65.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"66.38","1":"66.38"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"66.57","1":"66.57"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"66.93","1":"66.93"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"67.81","1":"67.81"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"68.30","1":"68.30"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"67.35","1":"67.35"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"68.77","1":"68.77"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"66.95","1":"66.95"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"65.81","1":"65.81"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"65.60","1":"65.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"65.67","1":"65.67"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"65.97","1":"65.97"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"63.74","1":"63.74"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"62.56","1":"62.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"64.02","1":"64.02"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"63.24","1":"63.24"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"63.67","1":"63.67"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"63.34","1":"63.34"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"62.95","1":"62.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"62.01","1":"62.01"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"61.04","1":"61.04"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"61.89","1":"61.89"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"61.20","1":"61.20"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"62.68","1":"62.68"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"63.18","1":"63.18"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"62.52","1":"62.52"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"61.64","1":"61.64"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"60.85","1":"60.85"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"61.49","1":"61.49"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"61.97","1":"61.97"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"63.87","1":"63.87"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"65.07","1":"65.07"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"65.04","1":"65.04"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"66.54","1":"66.54"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"65.60","1":"65.60"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"66.30","1":"66.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"66.59","1":"66.59"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"66.78","1":"66.78"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"65.61","1":"65.61"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"66.14","1":"66.14"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"67.22","1":"67.22"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"66.62","1":"66.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"67.02","1":"67.02"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"67.31","1":"67.31"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"67.78","1":"67.78"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"70.68","1":"70.68"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"71.14","1":"71.14"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"69.88","1":"69.88"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"68.99","1":"68.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"68.37","1":"68.37"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"70.10","1":"70.10"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"70.84","1":"70.84"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"73.02","1":"73.02"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"71.27","1":"71.27"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"70.45","1":"70.45"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"70.02","1":"70.02"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"70.06","1":"70.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"69.53","1":"69.53"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"67.55","1":"67.55"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"68.65","1":"68.65"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"68.01","1":"68.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"67.63","1":"67.63"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"66.59","1":"66.59"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"66.12","1":"66.12"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"66.40","1":"66.40"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"66.12","1":"66.12"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"65.12","1":"65.12"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"63.33","1":"63.33"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"62.79","1":"62.79"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"61.91","1":"61.91"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"61.80","1":"61.80"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"60.76","1":"60.76"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"61.87","1":"61.87"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"64.87","1":"64.87"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"65.52","1":"65.52"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"65.01","1":"65.01"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"65.34","1":"65.34"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"64.69","1":"64.69"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"64.29","1":"64.29"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"64.88","1":"64.88"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"64.22","1":"64.22"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"63.47","1":"63.47"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"64.14","1":"64.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"65.83","1":"65.83"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"66.80","1":"66.80"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"68.03","1":"68.03"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"67.82","1":"67.82"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"67.54","1":"67.54"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"66.37","1":"66.37"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"66.73","1":"66.73"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"66.60","1":"66.60"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"67.64","1":"67.64"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"68.79","1":"68.79"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"71.29","1":"71.29"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"74.19","1":"74.19"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"71.97","1":"71.97"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"72.48","1":"72.48"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"72.61","1":"72.61"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"69.98","1":"69.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"69.60","1":"69.60"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"68.37","1":"68.37"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"67.39","1":"67.39"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"67.79","1":"67.79"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"68.53","1":"68.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"68.99","1":"68.99"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"69.11","1":"69.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"69.42","1":"69.42"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"69.97","1":"69.97"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"71.19","1":"71.19"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"64.74","1":"64.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"63.95","1":"63.95"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"65.32","1":"65.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"64.54","1":"64.54"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"62.52","1":"62.52"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"62.13","1":"62.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"64.27","1":"64.27"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"64.25","1":"64.25"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"65.89","1":"65.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"64.53","1":"64.53"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"64.39","1":"64.39"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"63.74","1":"63.74"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"64.90","1":"64.90"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"64.42","1":"64.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"63.91","1":"63.91"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"63.93","1":"63.93"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"63.97","1":"63.97"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"63.46","1":"63.46"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"63.41","1":"63.41"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"63.29","1":"63.29"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"63.61","1":"63.61"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"64.68","1":"64.68"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"65.56","1":"65.56"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"65.73","1":"65.73"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"65.78","1":"65.78"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"67.39","1":"67.39"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"67.88","1":"67.88"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"67.34","1":"67.34"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"66.88","1":"66.88"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"67.72","1":"67.72"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"67.59","1":"67.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"66.06","1":"66.06"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"65.01","1":"65.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"63.74","1":"63.74"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"64.18","1":"64.18"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"64.65","1":"64.65"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"65.00","1":"65.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"66.79","1":"66.79"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"71.59","1":"71.59"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"71.56","1":"71.56"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"69.72","1":"69.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"71.11","1":"71.11"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"73.28","1":"73.28"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"73.53","1":"73.53"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"73.61","1":"73.61"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"75.24","1":"75.24"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"75.24","1":"75.24"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"73.38","1":"73.38"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"73.89","1":"73.89"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"73.54","1":"73.54"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"74.06","1":"74.06"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"75.60","1":"75.60"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"75.07","1":"75.07"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"78.76","1":"78.76"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"78.46","1":"78.46"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"76.00","1":"76.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"75.36","1":"75.36"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"81.03","1":"81.03"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"84.85","1":"84.85"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"82.90","1":"82.90"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"81.12","1":"81.12"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"81.06","1":"81.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"82.21","1":"82.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"84.48","1":"84.48"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"86.28","1":"86.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"88.73","1":"88.73"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"88.32","1":"88.32"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"87.16","1":"87.16"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"91.72","1":"91.72"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"92.06","1":"92.06"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"87.69","1":"87.69"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"86.34","1":"86.34"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"83.62","1":"83.62"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"83.49","1":"83.49"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"78.23","1":"78.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"83.88","1":"83.88"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"86.47","1":"86.47"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"87.58","1":"87.58"}]}