{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"39.77","1":"39.77"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"37.91","1":"37.91"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"39.69","1":"39.69"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"38.47","1":"38.47"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"37.76","1":"37.76"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"37.28","1":"37.28"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"36.73","1":"36.73"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"35.46","1":"35.46"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"36.68","1":"36.68"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"38.12","1":"38.12"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"40.02","1":"40.02"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"40.54","1":"40.54"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"39.44","1":"39.44"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"37.47","1":"37.47"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"36.03","1":"36.03"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"35.66","1":"35.66"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"37.44","1":"37.44"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"39.31","1":"39.31"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"39.74","1":"39.74"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"38.57","1":"38.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"37.55","1":"37.55"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"39.29","1":"39.29"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"40.79","1":"40.79"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"39.46","1":"39.46"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"38.08","1":"38.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"39.63","1":"39.63"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"39.02","1":"39.02"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"40.96","1":"40.96"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"41.75","1":"41.75"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"42.69","1":"42.69"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"43.44","1":"43.44"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"43.04","1":"43.04"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"45.03","1":"45.03"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"45.88","1":"45.88"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"44.42","1":"44.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"44.56","1":"44.56"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"44.56","1":"44.56"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"42.11","1":"42.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"39.83","1":"39.83"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"41.18","1":"41.18"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"39.81","1":"39.81"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"38.35","1":"38.35"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"40.45","1":"40.45"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"41.79","1":"41.79"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"40.73","1":"40.73"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"41.81","1":"41.81"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"40.31","1":"40.31"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"39.17","1":"39.17"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"38.60","1":"38.60"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"39.46","1":"39.46"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"40.13","1":"40.13"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"37.88","1":"37.88"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"36.09","1":"36.09"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"36.88","1":"36.88"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"35.97","1":"35.97"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"37.36","1":"37.36"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"37.24","1":"37.24"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"36.56","1":"36.56"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"34.55","1":"34.55"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"35.03","1":"35.03"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"34.40","1":"34.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"34.38","1":"34.38"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"34.50","1":"34.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"35.96","1":"35.96"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"36.87","1":"36.87"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"36.04","1":"36.04"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"36.92","1":"36.92"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"35.83","1":"35.83"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"34.65","1":"34.65"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"35.19","1":"35.19"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"35.39","1":"35.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"33.00","1":"33.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"31.80","1":"31.80"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"29.42","1":"29.42"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"27.28","1":"27.28"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"25.24","1":"25.24"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"23.35","1":"23.35"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"21.63","1":"21.63"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"20.01","1":"20.01"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"18.51","1":"18.51"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"18.71","1":"18.71"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"20.02","1":"20.02"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"21.29","1":"21.29"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"22.88","1":"22.88"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"24.59","1":"24.59"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"26.43","1":"26.43"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"27.00","1":"27.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"24.98","1":"24.98"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"25.07","1":"25.07"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"24.69","1":"24.69"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"25.74","1":"25.74"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"25.99","1":"25.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"24.39","1":"24.39"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"24.54","1":"24.54"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"25.05","1":"25.05"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"25.04","1":"25.04"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"26.91","1":"26.91"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"28.92","1":"28.92"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"28.08","1":"28.08"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"28.80","1":"28.80"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"28.82","1":"28.82"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"28.55","1":"28.55"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"30.69","1":"30.69"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"31.92","1":"31.92"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"31.64","1":"31.64"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"32.49","1":"32.49"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"31.70","1":"31.70"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"30.93","1":"30.93"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"31.50","1":"31.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"30.76","1":"30.76"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"30.50","1":"30.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"32.75","1":"32.75"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"32.94","1":"32.94"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"32.44","1":"32.44"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"32.17","1":"32.17"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"34.58","1":"34.58"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"37.17","1":"37.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"38.75","1":"38.75"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"33.99","1":"33.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"36.23","1":"36.23"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"38.94","1":"38.94"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"39.83","1":"39.83"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"38.53","1":"38.53"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"36.95","1":"36.95"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"37.97","1":"37.97"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"37.48","1":"37.48"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"38.02","1":"38.02"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"38.73","1":"38.73"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"38.90","1":"38.90"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"38.65","1":"38.65"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"38.56","1":"38.56"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"38.03","1":"38.03"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"37.81","1":"37.81"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"38.43","1":"38.43"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"37.37","1":"37.37"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"37.01","1":"37.01"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"35.71","1":"35.71"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"34.94","1":"34.94"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"36.27","1":"36.27"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"35.74","1":"35.74"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"35.15","1":"35.15"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"35.14","1":"35.14"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"35.69","1":"35.69"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"35.36","1":"35.36"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"37.96","1":"37.96"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"38.35","1":"38.35"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"38.45","1":"38.45"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"39.66","1":"39.66"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"40.67","1":"40.67"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"43.72","1":"43.72"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"46.99","1":"46.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"47.27","1":"47.27"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"46.67","1":"46.67"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"48.67","1":"48.67"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"49.27","1":"49.27"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"49.24","1":"49.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"48.83","1":"48.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"49.54","1":"49.54"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"48.00","1":"48.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"47.71","1":"47.71"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"46.60","1":"46.60"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"46.64","1":"46.64"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"48.79","1":"48.79"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"48.44","1":"48.44"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"51.99","1":"51.99"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"54.01","1":"54.01"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"57.18","1":"57.18"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"53.45","1":"53.45"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"55.30","1":"55.30"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"59.43","1":"59.43"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"60.30","1":"60.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"59.44","1":"59.44"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"59.66","1":"59.66"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"58.18","1":"58.18"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"59.52","1":"59.52"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"60.14","1":"60.14"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"59.82","1":"59.82"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"60.06","1":"60.06"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"58.66","1":"58.66"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"58.42","1":"58.42"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"59.65","1":"59.65"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"59.90","1":"59.90"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"64.24","1":"64.24"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"62.86","1":"62.86"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"61.89","1":"61.89"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"61.96","1":"61.96"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"62.36","1":"62.36"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"61.76","1":"61.76"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"62.74","1":"62.74"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"65.32","1":"65.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"70.09","1":"70.09"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"69.02","1":"69.02"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"74.19","1":"74.19"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"75.60","1":"75.60"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"74.54","1":"74.54"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"74.16","1":"74.16"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"68.67","1":"68.67"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"66.89","1":"66.89"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"67.46","1":"67.46"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"66.99","1":"66.99"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"71.87","1":"71.87"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"69.82","1":"69.82"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"66.99","1":"66.99"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"67.27","1":"67.27"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"64.79","1":"64.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"62.38","1":"62.38"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"67.00","1":"67.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"67.22","1":"67.22"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"70.40","1":"70.40"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"65.82","1":"65.82"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"61.04","1":"61.04"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"64.27","1":"64.27"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"67.79","1":"67.79"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"66.73","1":"66.73"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"67.65","1":"67.65"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"64.36","1":"64.36"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"63.78","1":"63.78"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"64.85","1":"64.85"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"63.94","1":"63.94"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"63.95","1":"63.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"66.01","1":"66.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"67.52","1":"67.52"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"68.55","1":"68.55"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"66.58","1":"66.58"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"67.57","1":"67.57"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"72.56","1":"72.56"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"68.28","1":"68.28"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"66.91","1":"66.91"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"62.07","1":"62.07"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"58.94","1":"58.94"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"63.36","1":"63.36"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"63.60","1":"63.60"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"65.11","1":"65.11"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"65.88","1":"65.88"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"65.66","1":"65.66"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"64.19","1":"64.19"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"63.77","1":"63.77"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"63.12","1":"63.12"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"62.89","1":"62.89"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"63.40","1":"63.40"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"63.47","1":"63.47"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"66.05","1":"66.05"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"67.29","1":"67.29"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"65.16","1":"65.16"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"63.24","1":"63.24"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"63.43","1":"63.43"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"66.88","1":"66.88"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"66.20","1":"66.20"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"67.45","1":"67.45"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"71.41","1":"71.41"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"70.07","1":"70.07"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"71.37","1":"71.37"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"70.40","1":"70.40"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"71.55","1":"71.55"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"76.29","1":"76.29"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"77.03","1":"77.03"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"76.76","1":"76.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"76.14","1":"76.14"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"77.55","1":"77.55"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"82.81","1":"82.81"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"83.57","1":"83.57"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"82.24","1":"82.24"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"84.45","1":"84.45"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"90.65","1":"90.65"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"96.05","1":"96.05"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"89.14","1":"89.14"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"87.81","1":"87.81"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"90.76","1":"90.76"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"90.80","1":"90.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"88.26","1":"88.26"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"93.81","1":"93.81"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"92.85","1":"92.85"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"90.55","1":"90.55"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"86.26","1":"86.26"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"90.77","1":"90.77"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"89.87","1":"89.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"88.66","1":"88.66"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"89.50","1":"89.50"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"88.60","1":"88.60"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"91.92","1":"91.92"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"92.90","1":"92.90"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"90.62","1":"90.62"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"89.75","1":"89.75"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"91.09","1":"91.09"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"91.81","1":"91.81"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"93.43","1":"93.43"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"95.56","1":"95.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"94.43","1":"94.43"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"101.50","1":"101.50"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"104.10","1":"104.10"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"108.24","1":"108.24"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"104.25","1":"104.25"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"105.47","1":"105.47"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"102.58","1":"102.58"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"101.87","1":"101.87"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"102.65","1":"102.65"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"98.62","1":"98.62"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"103.22","1":"103.22"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"100.56","1":"100.56"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"98.36","1":"98.36"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"95.47","1":"95.47"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"95.41","1":"95.41"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"97.67","1":"97.67"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"98.83","1":"98.83"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"99.66","1":"99.66"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"99.70","1":"99.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"103.42","1":"103.42"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"103.33","1":"103.33"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"99.21","1":"99.21"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"95.43","1":"95.43"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"97.69","1":"97.69"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"92.79","1":"92.79"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"94.70","1":"94.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"95.56","1":"95.56"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"95.58","1":"95.58"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"91.63","1":"91.63"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"91.83","1":"91.83"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"90.71","1":"90.71"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"84.17","1":"84.17"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"79.53","1":"79.53"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"73.57","1":"73.57"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"76.99","1":"76.99"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"82.76","1":"82.76"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"88.83","1":"88.83"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"95.49","1":"95.49"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"89.96","1":"89.96"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"90.39","1":"90.39"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"92.74","1":"92.74"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"95.61","1":"95.61"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"93.47","1":"93.47"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"92.87","1":"92.87"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"86.16","1":"86.16"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"87.80","1":"87.80"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"88.37","1":"88.37"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"83.77","1":"83.77"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"82.04","1":"82.04"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"75.92","1":"75.92"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"81.61","1":"81.61"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"84.79","1":"84.79"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"90.82","1":"90.82"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"94.96","1":"94.96"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"91.41","1":"91.41"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"91.20","1":"91.20"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"91.08","1":"91.08"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"89.44","1":"89.44"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"89.40","1":"89.40"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"85.92","1":"85.92"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"91.28","1":"91.28"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"91.33","1":"91.33"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"87.85","1":"87.85"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"87.27","1":"87.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"87.10","1":"87.10"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"89.12","1":"89.12"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"89.18","1":"89.18"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"88.08","1":"88.08"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"82.87","1":"82.87"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"79.17","1":"79.17"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"82.87","1":"82.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.85","1":"83.85"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"85.58","1":"85.58"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"91.38","1":"91.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"89.21","1":"89.21"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"87.07","1":"87.07"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"87.92","1":"87.92"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"88.06","1":"88.06"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"90.29","1":"90.29"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"90.28","1":"90.28"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"92.67","1":"92.67"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"79.84","1":"79.84"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"84.09","1":"84.09"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"90.13","1":"90.13"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"87.90","1":"87.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"88.06","1":"88.06"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"89.27","1":"89.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"89.26","1":"89.26"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"89.10","1":"89.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"87.48","1":"87.48"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"87.26","1":"87.26"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.17","1":"90.17"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"90.55","1":"90.55"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"91.12","1":"91.12"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"91.23","1":"91.23"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"91.11","1":"91.11"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"92.98","1":"92.98"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"92.37","1":"92.37"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"91.87","1":"91.87"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"90.41","1":"90.41"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"94.89","1":"94.89"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"95.37","1":"95.37"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"96.45","1":"96.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"92.19","1":"92.19"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"91.19","1":"91.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"91.68","1":"91.68"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"91.79","1":"91.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"95.13","1":"95.13"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"93.45","1":"93.45"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.09","1":"91.09"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"91.52","1":"91.52"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"94.82","1":"94.82"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"93.10","1":"93.10"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"92.52","1":"92.52"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"93.67","1":"93.67"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"93.66","1":"93.66"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"95.69","1":"95.69"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"102.86","1":"102.86"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"110.57","1":"110.57"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"111.43","1":"111.43"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"111.68","1":"111.68"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"111.71","1":"111.71"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"114.82","1":"114.82"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"118.77","1":"118.77"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"114.22","1":"114.22"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"122.63","1":"122.63"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"123.39","1":"123.39"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"124.36","1":"124.36"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"127.65","1":"127.65"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"127.54","1":"127.54"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"117.98","1":"117.98"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"121.08","1":"121.08"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"118.36","1":"118.36"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"116.91","1":"116.91"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"117.31","1":"117.31"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"115.71","1":"115.71"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"120.30","1":"120.30"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"124.80","1":"124.80"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"127.99","1":"127.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"128.41","1":"128.41"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"126.47","1":"126.47"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"126.77","1":"126.77"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"128.82","1":"128.82"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"127.61","1":"127.61"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"122.21","1":"122.21"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"123.67","1":"123.67"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"121.77","1":"121.77"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"122.73","1":"122.73"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"124.48","1":"124.48"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"127.01","1":"127.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"130.04","1":"130.04"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"139.79","1":"139.79"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"138.72","1":"138.72"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"137.57","1":"137.57"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"132.69","1":"132.69"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"135.56","1":"135.56"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"138.96","1":"138.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"134.15","1":"134.15"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"133.45","1":"133.45"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"129.45","1":"129.45"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"124.11","1":"124.11"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"124.47","1":"124.47"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"119.90","1":"119.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"115.58","1":"115.58"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"124.24","1":"124.24"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"120.16","1":"120.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"123.36","1":"123.36"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"129.62","1":"129.62"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.34","1":"139.34"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"136.15","1":"136.15"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"130.56","1":"130.56"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"132.50","1":"132.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"109.44","1":"109.44"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"117.64","1":"117.64"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"118.05","1":"118.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"114.25","1":"114.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"118.60","1":"118.60"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"114.07","1":"114.07"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"112.43","1":"112.43"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"113.50","1":"113.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"111.25","1":"111.25"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"111.98","1":"111.98"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"108.39","1":"108.39"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"103.85","1":"103.85"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"104.39","1":"104.39"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"105.46","1":"105.46"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"107.92","1":"107.92"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"113.96","1":"113.96"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"113.42","1":"113.42"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"106.64","1":"106.64"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"101.84","1":"101.84"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"103.22","1":"103.22"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"104.35","1":"104.35"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"103.12","1":"103.12"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"102.19","1":"102.19"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"109.85","1":"109.85"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"104.88","1":"104.88"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"103.09","1":"103.09"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"104.22","1":"104.22"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"101.75","1":"101.75"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"97.75","1":"97.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"94.07","1":"94.07"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"94.38","1":"94.38"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"93.08","1":"93.08"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"96.45","1":"96.45"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"95.53","1":"95.53"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"95.82","1":"95.82"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"88.87","1":"88.87"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"84.28","1":"84.28"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"84.16","1":"84.16"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"90.47","1":"90.47"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"92.62","1":"92.62"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"87.43","1":"87.43"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"84.38","1":"84.38"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"80.45","1":"80.45"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"85.97","1":"85.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"92.41","1":"92.41"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"91.20","1":"91.20"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"90.80","1":"90.80"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"95.73","1":"95.73"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"93.40","1":"93.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"91.65","1":"91.65"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"92.94","1":"92.94"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"90.25","1":"90.25"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"89.01","1":"89.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"90.81","1":"90.81"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"91.65","1":"91.65"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"93.32","1":"93.32"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"91.12","1":"91.12"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"96.36","1":"96.36"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"101.73","1":"101.73"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"102.63","1":"102.63"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"100.56","1":"100.56"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"104.72","1":"104.72"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"105.86","1":"105.86"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"107.13","1":"107.13"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"107.03","1":"107.03"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"107.05","1":"107.05"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"103.41","1":"103.41"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"99.30","1":"99.30"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"98.95","1":"98.95"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"98.50","1":"98.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"104.22","1":"104.22"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"106.76","1":"106.76"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"106.15","1":"106.15"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"105.79","1":"105.79"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"107.22","1":"107.22"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"107.56","1":"107.56"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"109.09","1":"109.09"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"110.98","1":"110.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"111.01","1":"111.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"111.68","1":"111.68"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"112.37","1":"112.37"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"111.00","1":"111.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"108.29","1":"108.29"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"108.23","1":"108.23"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"108.53","1":"108.53"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"106.20","1":"106.20"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"104.27","1":"104.27"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"101.20","1":"101.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"108.03","1":"108.03"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"106.38","1":"106.38"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"104.76","1":"104.76"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"103.63","1":"103.63"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"103.71","1":"103.71"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"99.35","1":"99.35"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"100.05","1":"100.05"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"92.55","1":"92.55"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"93.47","1":"93.47"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"95.94","1":"95.94"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"102.79","1":"102.79"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"100.86","1":"100.86"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"98.94","1":"98.94"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"97.00","1":"97.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"89.81","1":"89.81"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"88.06","1":"88.06"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"88.41","1":"88.41"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"92.33","1":"92.33"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"89.65","1":"89.65"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"85.75","1":"85.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"87.16","1":"87.16"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"88.06","1":"88.06"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"86.92","1":"86.92"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"82.54","1":"82.54"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"84.36","1":"84.36"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"86.30","1":"86.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"86.93","1":"86.93"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"88.16","1":"88.16"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"87.71","1":"87.71"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"86.97","1":"86.97"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"88.51","1":"88.51"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"88.36","1":"88.36"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"87.01","1":"87.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"88.50","1":"88.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"89.59","1":"89.59"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"89.00","1":"89.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"90.13","1":"90.13"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"96.88","1":"96.88"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"103.98","1":"103.98"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"106.48","1":"106.48"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"108.65","1":"108.65"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"106.00","1":"106.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"106.06","1":"106.06"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"102.66","1":"102.66"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"82.83","1":"82.83"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"83.15","1":"83.15"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"83.33","1":"83.33"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"84.26","1":"84.26"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"83.45","1":"83.45"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"82.84","1":"82.84"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"81.84","1":"81.84"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"80.59","1":"80.59"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"74.55","1":"74.55"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"75.41","1":"75.41"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"71.85","1":"71.85"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"72.81","1":"72.81"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"72.35","1":"72.35"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"68.35","1":"68.35"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"72.87","1":"72.87"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"71.14","1":"71.14"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"71.14","1":"71.14"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"69.14","1":"69.14"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"69.22","1":"69.22"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"72.84","1":"72.84"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"78.30","1":"78.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"80.34","1":"80.34"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"80.28","1":"80.28"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"79.61","1":"79.61"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"78.57","1":"78.57"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"75.21","1":"75.21"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"71.97","1":"71.97"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"72.67","1":"72.67"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"72.13","1":"72.13"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"74.15","1":"74.15"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"75.12","1":"75.12"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"72.37","1":"72.37"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"72.85","1":"72.85"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"73.25","1":"73.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"73.26","1":"73.26"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"73.46","1":"73.46"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"72.35","1":"72.35"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"77.77","1":"77.77"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"77.18","1":"77.18"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"78.70","1":"78.70"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"75.90","1":"75.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"80.18","1":"80.18"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"79.37","1":"79.37"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"78.10","1":"78.10"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"77.91","1":"77.91"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"77.45","1":"77.45"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"76.35","1":"76.35"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"77.39","1":"77.39"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"77.25","1":"77.25"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"80.56","1":"80.56"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"80.21","1":"80.21"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"79.36","1":"79.36"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"75.70","1":"75.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"72.35","1":"72.35"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"72.31","1":"72.31"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"68.38","1":"68.38"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"74.20","1":"74.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"74.53","1":"74.53"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"74.65","1":"74.65"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"77.05","1":"77.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"79.06","1":"79.06"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"76.77","1":"76.77"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"77.03","1":"77.03"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"78.18","1":"78.18"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"78.38","1":"78.38"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"78.39","1":"78.39"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"79.21","1":"79.21"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"78.08","1":"78.08"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"79.82","1":"79.82"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"85.35","1":"85.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"82.41","1":"82.41"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"83.74","1":"83.74"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"83.61","1":"83.61"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"84.83","1":"84.83"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"82.65","1":"82.65"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"86.72","1":"86.72"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"85.57","1":"85.57"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"82.59","1":"82.59"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"81.77","1":"81.77"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"79.20","1":"79.20"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"79.50","1":"79.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"79.68","1":"79.68"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"78.31","1":"78.31"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"77.09","1":"77.09"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"77.39","1":"77.39"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"76.02","1":"76.02"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"76.07","1":"76.07"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"77.44","1":"77.44"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"76.59","1":"76.59"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"76.42","1":"76.42"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"77.69","1":"77.69"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"78.08","1":"78.08"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"77.63","1":"77.63"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"77.20","1":"77.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"76.24","1":"76.24"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"75.89","1":"75.89"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"75.67","1":"75.67"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"75.34","1":"75.34"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"77.37","1":"77.37"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"76.82","1":"76.82"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"76.14","1":"76.14"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"75.49","1":"75.49"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"74.44","1":"74.44"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"77.78","1":"77.78"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"77.88","1":"77.88"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"80.45","1":"80.45"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"81.24","1":"81.24"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"79.84","1":"79.84"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"79.64","1":"79.64"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"78.62","1":"78.62"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"81.99","1":"81.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"82.89","1":"82.89"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"82.18","1":"82.18"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"80.80","1":"80.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"81.80","1":"81.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"82.13","1":"82.13"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"81.51","1":"81.51"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"80.49","1":"80.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"80.65","1":"80.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"78.00","1":"78.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"74.86","1":"74.86"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"76.34","1":"76.34"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"74.27","1":"74.27"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"74.95","1":"74.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"79.97","1":"79.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"77.85","1":"77.85"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"78.91","1":"78.91"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"76.86","1":"76.86"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"79.60","1":"79.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"78.65","1":"78.65"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"80.66","1":"80.66"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"80.07","1":"80.07"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"79.48","1":"79.48"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"78.80","1":"78.80"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"79.00","1":"79.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"78.41","1":"78.41"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"78.20","1":"78.20"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"78.30","1":"78.30"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"78.83","1":"78.83"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"79.24","1":"79.24"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"81.63","1":"81.63"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"80.82","1":"80.82"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"78.40","1":"78.40"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"79.25","1":"79.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"79.42","1":"79.42"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"78.93","1":"78.93"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"76.85","1":"76.85"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"75.84","1":"75.84"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"76.16","1":"76.16"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"76.62","1":"76.62"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"75.73","1":"75.73"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"75.90","1":"75.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"75.00","1":"75.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"74.68","1":"74.68"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"74.66","1":"74.66"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"72.56","1":"72.56"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"72.49","1":"72.49"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"70.19","1":"70.19"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"67.36","1":"67.36"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"66.47","1":"66.47"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"67.00","1":"67.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"66.96","1":"66.96"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"67.30","1":"67.30"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"66.04","1":"66.04"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"66.36","1":"66.36"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"66.63","1":"66.63"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"66.24","1":"66.24"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"67.14","1":"67.14"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"71.22","1":"71.22"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"68.55","1":"68.55"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"69.39","1":"69.39"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"68.12","1":"68.12"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"66.77","1":"66.77"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"65.22","1":"65.22"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"60.44","1":"60.44"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"63.58","1":"63.58"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"64.47","1":"64.47"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.75","1":"62.75"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"62.55","1":"62.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"64.28","1":"64.28"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"65.62","1":"65.62"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"66.45","1":"66.45"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"65.31","1":"65.31"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"63.94","1":"63.94"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"65.00","1":"65.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"64.76","1":"64.76"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"64.76","1":"64.76"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"65.45","1":"65.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"67.05","1":"67.05"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"67.60","1":"67.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.75","1":"67.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"68.28","1":"68.28"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"66.15","1":"66.15"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"66.05","1":"66.05"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"64.55","1":"64.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"64.91","1":"64.91"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"64.94","1":"64.94"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"64.95","1":"64.95"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"63.97","1":"63.97"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"65.85","1":"65.85"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"65.99","1":"65.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"64.79","1":"64.79"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"64.00","1":"64.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"63.70","1":"63.70"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.94","1":"62.94"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"62.21","1":"62.21"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"62.10","1":"62.10"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"63.08","1":"63.08"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"65.13","1":"65.13"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"65.22","1":"65.22"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"65.26","1":"65.26"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"65.95","1":"65.95"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"66.99","1":"66.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"66.45","1":"66.45"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"65.92","1":"65.92"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"66.06","1":"66.06"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"66.58","1":"66.58"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"65.99","1":"65.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"65.20","1":"65.20"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"67.10","1":"67.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"66.93","1":"66.93"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"65.68","1":"65.68"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"65.50","1":"65.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"65.38","1":"65.38"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"65.12","1":"65.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"64.70","1":"64.70"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"64.02","1":"64.02"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"64.16","1":"64.16"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"64.30","1":"64.30"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"64.29","1":"64.29"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"65.41","1":"65.41"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"64.60","1":"64.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"63.90","1":"63.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"63.55","1":"63.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"64.04","1":"64.04"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"65.11","1":"65.11"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"65.81","1":"65.81"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"65.50","1":"65.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"65.64","1":"65.64"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"66.35","1":"66.35"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"66.68","1":"66.68"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"67.80","1":"67.80"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"66.41","1":"66.41"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"65.15","1":"65.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"64.67","1":"64.67"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"64.72","1":"64.72"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"64.55","1":"64.55"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"63.45","1":"63.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"61.74","1":"61.74"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"60.71","1":"60.71"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"60.98","1":"60.98"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"61.35","1":"61.35"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"61.54","1":"61.54"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"62.35","1":"62.35"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"61.79","1":"61.79"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"53.88","1":"53.88"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"53.48","1":"53.48"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"52.28","1":"52.28"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"52.17","1":"52.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"51.19","1":"51.19"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"49.92","1":"49.92"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"47.23","1":"47.23"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"48.08","1":"48.08"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"48.96","1":"48.96"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"47.47","1":"47.47"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"46.97","1":"46.97"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"46.68","1":"46.68"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"47.41","1":"47.41"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"48.21","1":"48.21"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"50.86","1":"50.86"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"49.16","1":"49.16"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"50.85","1":"50.85"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"49.97","1":"49.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"49.37","1":"49.37"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"48.62","1":"48.62"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"47.50","1":"47.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"47.04","1":"47.04"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"44.44","1":"44.44"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"44.42","1":"44.42"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"43.50","1":"43.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"42.38","1":"42.38"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"40.88","1":"40.88"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"43.31","1":"43.31"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"44.04","1":"44.04"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"47.34","1":"47.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"47.40","1":"47.40"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"49.85","1":"49.85"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"50.27","1":"50.27"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"53.91","1":"53.91"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"56.06","1":"56.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"55.05","1":"55.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"53.65","1":"53.65"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"53.46","1":"53.46"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"52.11","1":"52.11"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"53.15","1":"53.15"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"55.44","1":"55.44"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"54.10","1":"54.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"54.25","1":"54.25"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"54.38","1":"54.38"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"53.80","1":"53.80"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"53.76","1":"53.76"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"55.36","1":"55.36"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"55.20","1":"55.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"57.01","1":"57.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"58.36","1":"58.36"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"58.90","1":"58.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"57.25","1":"57.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"55.98","1":"55.98"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"55.22","1":"55.22"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"53.21","1":"53.21"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"54.33","1":"54.33"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"53.57","1":"53.57"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"53.88","1":"53.88"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"54.86","1":"54.86"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"55.00","1":"55.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"55.43","1":"55.43"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"54.60","1":"54.60"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"53.49","1":"53.49"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"53.29","1":"53.29"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"52.89","1":"52.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"53.13","1":"53.13"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"51.88","1":"51.88"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"52.39","1":"52.39"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"49.11","1":"49.11"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"46.29","1":"46.29"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"47.14","1":"47.14"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"47.83","1":"47.83"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"48.17","1":"48.17"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"47.46","1":"47.46"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"47.80","1":"47.80"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"47.70","1":"47.70"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"48.21","1":"48.21"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"48.80","1":"48.80"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"48.58","1":"48.58"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"48.42","1":"48.42"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"48.92","1":"48.92"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"48.53","1":"48.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"48.51","1":"48.51"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"49.00","1":"49.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"48.19","1":"48.19"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"48.36","1":"48.36"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"48.12","1":"48.12"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"48.32","1":"48.32"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"47.92","1":"47.92"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"48.00","1":"48.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"46.97","1":"46.97"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"48.02","1":"48.02"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"47.72","1":"47.72"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"47.81","1":"47.81"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"48.31","1":"48.31"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"49.24","1":"49.24"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"48.70","1":"48.70"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"50.10","1":"50.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"51.61","1":"51.61"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"51.65","1":"51.65"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"51.66","1":"51.66"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"52.80","1":"52.80"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"51.97","1":"51.97"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"52.02","1":"52.02"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"55.80","1":"55.80"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"54.74","1":"54.74"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"54.46","1":"54.46"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"53.71","1":"53.71"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"53.72","1":"53.72"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"49.82","1":"49.82"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"50.07","1":"50.07"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"50.28","1":"50.28"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"51.99","1":"51.99"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"52.28","1":"52.28"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"53.36","1":"53.36"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"53.77","1":"53.77"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"52.98","1":"52.98"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"52.17","1":"52.17"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"52.75","1":"52.75"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"53.85","1":"53.85"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"53.95","1":"53.95"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"55.60","1":"55.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"57.59","1":"57.59"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"57.04","1":"57.04"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"56.46","1":"56.46"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"57.43","1":"57.43"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"58.17","1":"58.17"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"62.53","1":"62.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"63.28","1":"63.28"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"63.18","1":"63.18"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"63.47","1":"63.47"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"62.42","1":"62.42"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"62.26","1":"62.26"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"63.58","1":"63.58"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"63.99","1":"63.99"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"64.44","1":"64.44"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"66.63","1":"66.63"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"65.09","1":"65.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"64.71","1":"64.71"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"65.39","1":"65.39"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"65.01","1":"65.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"61.75","1":"61.75"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"61.14","1":"61.14"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"61.99","1":"61.99"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"61.18","1":"61.18"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"56.92","1":"56.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"55.12","1":"55.12"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"56.16","1":"56.16"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"54.32","1":"54.32"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"52.88","1":"52.88"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"54.85","1":"54.85"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"57.07","1":"57.07"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"57.34","1":"57.34"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"60.73","1":"60.73"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"58.90","1":"58.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"58.02","1":"58.02"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"58.52","1":"58.52"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"57.42","1":"57.42"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"56.39","1":"56.39"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"56.09","1":"56.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"56.09","1":"56.09"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"56.10","1":"56.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"55.94","1":"55.94"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"55.55","1":"55.55"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"54.88","1":"54.88"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"54.52","1":"54.52"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"53.81","1":"53.81"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"53.36","1":"53.36"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"53.56","1":"53.56"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"54.70","1":"54.70"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"54.28","1":"54.28"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"53.05","1":"53.05"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"51.89","1":"51.89"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"51.63","1":"51.63"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"50.09","1":"50.09"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"50.64","1":"50.64"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"51.01","1":"51.01"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"51.92","1":"51.92"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"52.52","1":"52.52"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"52.85","1":"52.85"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"50.88","1":"50.88"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"49.15","1":"49.15"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"49.40","1":"49.40"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"50.40","1":"50.40"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"49.31","1":"49.31"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"48.06","1":"48.06"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"48.42","1":"48.42"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"48.89","1":"48.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"52.23","1":"52.23"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"54.80","1":"54.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"53.59","1":"53.59"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"54.83","1":"54.83"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"55.44","1":"55.44"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"54.27","1":"54.27"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"54.02","1":"54.02"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"53.94","1":"53.94"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"54.38","1":"54.38"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"55.60","1":"55.60"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"54.02","1":"54.02"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"54.19","1":"54.19"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"54.18","1":"54.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"55.01","1":"55.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"53.87","1":"53.87"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"52.00","1":"52.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"53.27","1":"53.27"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"52.45","1":"52.45"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"52.63","1":"52.63"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"52.85","1":"52.85"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"52.59","1":"52.59"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"51.50","1":"51.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"51.65","1":"51.65"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"51.30","1":"51.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"51.66","1":"51.66"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"51.93","1":"51.93"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"52.26","1":"52.26"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"51.26","1":"51.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"51.96","1":"51.96"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"52.33","1":"52.33"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"52.25","1":"52.25"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"52.23","1":"52.23"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"56.15","1":"56.15"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"60.36","1":"60.36"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"60.60","1":"60.60"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"59.03","1":"59.03"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"58.86","1":"58.86"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"53.06","1":"53.06"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"52.45","1":"52.45"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"54.67","1":"54.67"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"54.16","1":"54.16"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"58.22","1":"58.22"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"60.08","1":"60.08"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"58.45","1":"58.45"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"60.66","1":"60.66"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"59.28","1":"59.28"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"58.14","1":"58.14"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"54.53","1":"54.53"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"54.97","1":"54.97"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"55.33","1":"55.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"55.60","1":"55.60"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"57.81","1":"57.81"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"57.51","1":"57.51"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"57.01","1":"57.01"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"58.22","1":"58.22"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"57.04","1":"57.04"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"57.24","1":"57.24"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"57.30","1":"57.30"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"58.30","1":"58.30"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"57.48","1":"57.48"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"56.31","1":"56.31"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"56.52","1":"56.52"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"56.94","1":"56.94"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"56.33","1":"56.33"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"55.29","1":"55.29"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"54.71","1":"54.71"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"56.35","1":"56.35"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"59.07","1":"59.07"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"57.24","1":"57.24"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"56.69","1":"56.69"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"55.50","1":"55.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"55.22","1":"55.22"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"54.50","1":"54.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"53.52","1":"53.52"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"54.53","1":"54.53"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"55.86","1":"55.86"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"56.35","1":"56.35"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"56.74","1":"56.74"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"56.30","1":"56.30"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"55.40","1":"55.40"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"54.99","1":"54.99"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"54.86","1":"54.86"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"54.54","1":"54.54"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"54.02","1":"54.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"54.27","1":"54.27"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"54.56","1":"54.56"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"55.60","1":"55.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"54.40","1":"54.40"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"54.32","1":"54.32"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"54.74","1":"54.74"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"55.93","1":"55.93"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"56.02","1":"56.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"56.01","1":"56.01"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"61.33","1":"61.33"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"67.16","1":"67.16"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"65.43","1":"65.43"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"66.21","1":"66.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"67.78","1":"67.78"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"67.11","1":"67.11"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"63.69","1":"63.69"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"61.99","1":"61.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"64.93","1":"64.93"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"66.23","1":"66.23"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"64.49","1":"64.49"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"64.47","1":"64.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"65.35","1":"65.35"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"63.21","1":"63.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"63.84","1":"63.84"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"64.95","1":"64.95"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"64.82","1":"64.82"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"65.81","1":"65.81"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"66.76","1":"66.76"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"66.69","1":"66.69"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"65.27","1":"65.27"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"62.14","1":"62.14"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"61.63","1":"61.63"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"61.65","1":"61.65"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"62.68","1":"62.68"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"62.98","1":"62.98"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"63.20","1":"63.20"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"62.59","1":"62.59"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"62.13","1":"62.13"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"62.12","1":"62.12"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"59.49","1":"59.49"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"57.50","1":"57.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"54.78","1":"54.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"55.69","1":"55.69"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"56.03","1":"56.03"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"55.74","1":"55.74"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"55.38","1":"55.38"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"54.77","1":"54.77"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"55.04","1":"55.04"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"56.45","1":"56.45"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"55.84","1":"55.84"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"55.81","1":"55.81"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"55.01","1":"55.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"56.32","1":"56.32"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"54.67","1":"54.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"54.83","1":"54.83"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"54.51","1":"54.51"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"54.25","1":"54.25"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"54.78","1":"54.78"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"54.14","1":"54.14"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"52.21","1":"52.21"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"51.02","1":"51.02"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"51.47","1":"51.47"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"51.08","1":"51.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"50.54","1":"50.54"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"50.38","1":"50.38"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"51.14","1":"51.14"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"53.25","1":"53.25"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"52.33","1":"52.33"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"51.83","1":"51.83"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"51.24","1":"51.24"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"51.86","1":"51.86"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"52.56","1":"52.56"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"53.21","1":"53.21"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"54.19","1":"54.19"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"53.19","1":"53.19"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"52.79","1":"52.79"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"54.03","1":"54.03"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"54.45","1":"54.45"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"54.58","1":"54.58"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"53.11","1":"53.11"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"52.51","1":"52.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"52.32","1":"52.32"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"51.33","1":"51.33"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"50.95","1":"50.95"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"50.85","1":"50.85"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"51.80","1":"51.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"52.03","1":"52.03"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"51.64","1":"51.64"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"52.11","1":"52.11"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"52.15","1":"52.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"53.30","1":"53.30"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"57.11","1":"57.11"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"55.53","1":"55.53"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"56.28","1":"56.28"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"55.64","1":"55.64"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"55.79","1":"55.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"55.88","1":"55.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"54.72","1":"54.72"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"54.64","1":"54.64"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"52.91","1":"52.91"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"52.37","1":"52.37"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"51.32","1":"51.32"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"53.11","1":"53.11"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"54.40","1":"54.40"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"53.74","1":"53.74"}]}