{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"52.01","1":"52.01"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"50.56","1":"50.56"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"51.61","1":"51.61"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"50.41","1":"50.41"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"49.87","1":"49.87"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"49.44","1":"49.44"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"50.92","1":"50.92"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"51.86","1":"51.86"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"52.01","1":"52.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"52.00","1":"52.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"51.87","1":"51.87"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"49.44","1":"49.44"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"48.42","1":"48.42"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"49.43","1":"49.43"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"49.00","1":"49.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"48.09","1":"48.09"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"49.60","1":"49.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"49.86","1":"49.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"50.79","1":"50.79"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"50.68","1":"50.68"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"51.53","1":"51.53"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"51.03","1":"51.03"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"52.00","1":"52.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"50.08","1":"50.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"49.13","1":"49.13"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"47.18","1":"47.18"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"49.50","1":"49.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"49.11","1":"49.11"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"48.42","1":"48.42"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"48.52","1":"48.52"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"49.00","1":"49.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"48.84","1":"48.84"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"48.98","1":"48.98"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"48.99","1":"48.99"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"49.09","1":"49.09"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"49.02","1":"49.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"50.00","1":"50.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"50.91","1":"50.91"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"53.71","1":"53.71"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"56.66","1":"56.66"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"59.77","1":"59.77"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"60.72","1":"60.72"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"61.30","1":"61.30"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"59.12","1":"59.12"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"57.88","1":"57.88"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"56.21","1":"56.21"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"58.19","1":"58.19"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"57.81","1":"57.81"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"57.30","1":"57.30"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"58.00","1":"58.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"57.27","1":"57.27"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"54.48","1":"54.48"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"55.28","1":"55.28"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"55.30","1":"55.30"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"55.24","1":"55.24"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"54.00","1":"54.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"53.50","1":"53.50"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"53.11","1":"53.11"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"53.14","1":"53.14"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"52.88","1":"52.88"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"55.04","1":"55.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"58.79","1":"58.79"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"58.43","1":"58.43"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"59.12","1":"59.12"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"59.00","1":"59.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"58.21","1":"58.21"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"59.99","1":"59.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"58.48","1":"58.48"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"58.40","1":"58.40"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"55.53","1":"55.53"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"51.48","1":"51.48"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"51.50","1":"51.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"47.75","1":"47.75"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"48.94","1":"48.94"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"50.48","1":"50.48"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"46.88","1":"46.88"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"44.17","1":"44.17"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"45.38","1":"45.38"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"46.04","1":"46.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"43.40","1":"43.40"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"46.21","1":"46.21"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"48.07","1":"48.07"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"50.11","1":"50.11"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"50.00","1":"50.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"47.93","1":"47.93"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"46.32","1":"46.32"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"45.97","1":"45.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"48.00","1":"48.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"47.00","1":"47.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"44.12","1":"44.12"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"47.42","1":"47.42"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"50.15","1":"50.15"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"52.54","1":"52.54"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"56.48","1":"56.48"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"55.69","1":"55.69"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"56.36","1":"56.36"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"57.07","1":"57.07"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"56.33","1":"56.33"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"59.19","1":"59.19"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"57.00","1":"57.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"58.97","1":"58.97"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"59.76","1":"59.76"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"60.22","1":"60.22"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"62.90","1":"62.90"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"65.80","1":"65.80"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"65.59","1":"65.59"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"65.23","1":"65.23"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"65.00","1":"65.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"66.31","1":"66.31"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"66.47","1":"66.47"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"65.97","1":"65.97"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"64.74","1":"64.74"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"66.52","1":"66.52"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"65.97","1":"65.97"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"63.99","1":"63.99"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"63.16","1":"63.16"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"64.11","1":"64.11"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"63.95","1":"63.95"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"63.76","1":"63.76"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"63.94","1":"63.94"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"64.06","1":"64.06"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"62.75","1":"62.75"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"63.95","1":"63.95"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"63.89","1":"63.89"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"63.94","1":"63.94"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"63.15","1":"63.15"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"63.81","1":"63.81"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"63.00","1":"63.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"65.76","1":"65.76"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"70.69","1":"70.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"70.03","1":"70.03"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"69.42","1":"69.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"71.10","1":"71.10"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"69.50","1":"69.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"69.83","1":"69.83"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"68.45","1":"68.45"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"68.18","1":"68.18"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"69.71","1":"69.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"70.45","1":"70.45"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"71.57","1":"71.57"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"72.90","1":"72.90"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"72.26","1":"72.26"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"71.57","1":"71.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"71.01","1":"71.01"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"69.99","1":"69.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"71.11","1":"71.11"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"73.62","1":"73.62"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"72.62","1":"72.62"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"72.29","1":"72.29"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"74.01","1":"74.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"76.12","1":"76.12"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"76.49","1":"76.49"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"77.58","1":"77.58"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"81.75","1":"81.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"81.71","1":"81.71"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"83.13","1":"83.13"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"81.06","1":"81.06"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"81.39","1":"81.39"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"82.31","1":"82.31"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"82.19","1":"82.19"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"82.80","1":"82.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"82.80","1":"82.80"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"82.99","1":"82.99"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"80.40","1":"80.40"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"80.01","1":"80.01"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"78.07","1":"78.07"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"78.80","1":"78.80"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"78.71","1":"78.71"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"79.07","1":"79.07"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"78.01","1":"78.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"78.87","1":"78.87"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"79.19","1":"79.19"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"83.77","1":"83.77"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"82.33","1":"82.33"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"85.13","1":"85.13"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"86.98","1":"86.98"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"86.99","1":"86.99"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"86.32","1":"86.32"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"92.79","1":"92.79"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"99.74","1":"99.74"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"105.92","1":"105.92"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"107.79","1":"107.79"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"107.26","1":"107.26"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"107.52","1":"107.52"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"107.44","1":"107.44"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"107.20","1":"107.20"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"112.76","1":"112.76"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"110.94","1":"110.94"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"113.95","1":"113.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"116.10","1":"116.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"119.00","1":"119.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"119.93","1":"119.93"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"118.74","1":"118.74"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"117.02","1":"117.02"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"117.61","1":"117.61"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"118.95","1":"118.95"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"118.68","1":"118.68"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"115.33","1":"115.33"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"113.29","1":"113.29"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"115.07","1":"115.07"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"116.02","1":"116.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"110.79","1":"110.79"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"113.49","1":"113.49"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"111.23","1":"111.23"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"91.95","1":"91.95"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"87.74","1":"87.74"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"85.29","1":"85.29"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"86.79","1":"86.79"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"90.55","1":"90.55"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"91.72","1":"91.72"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"96.37","1":"96.37"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"103.57","1":"103.57"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"109.27","1":"109.27"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"117.02","1":"117.02"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"114.20","1":"114.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"111.36","1":"111.36"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"110.73","1":"110.73"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"111.41","1":"111.41"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"113.80","1":"113.80"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"112.20","1":"112.20"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"112.20","1":"112.20"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"113.46","1":"113.46"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"111.30","1":"111.30"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"108.42","1":"108.42"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"104.93","1":"104.93"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"99.22","1":"99.22"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"106.66","1":"106.66"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"110.65","1":"110.65"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"112.44","1":"112.44"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"110.23","1":"110.23"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"109.93","1":"109.93"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"108.27","1":"108.27"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"107.85","1":"107.85"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.12","1":"105.12"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"104.89","1":"104.89"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"103.54","1":"103.54"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"107.53","1":"107.53"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"108.32","1":"108.32"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"108.88","1":"108.88"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"107.62","1":"107.62"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"103.97","1":"103.97"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"104.33","1":"104.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"103.99","1":"103.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"105.68","1":"105.68"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"105.04","1":"105.04"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"110.61","1":"110.61"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"110.68","1":"110.68"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"109.77","1":"109.77"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"108.95","1":"108.95"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"108.23","1":"108.23"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"107.09","1":"107.09"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"105.54","1":"105.54"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"106.08","1":"106.08"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"105.66","1":"105.66"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"106.53","1":"106.53"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"108.82","1":"108.82"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.71","1":"111.71"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"110.44","1":"110.44"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"113.82","1":"113.82"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"118.41","1":"118.41"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"123.49","1":"123.49"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"122.07","1":"122.07"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"119.38","1":"119.38"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"117.66","1":"117.66"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"121.21","1":"121.21"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"119.72","1":"119.72"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"124.98","1":"124.98"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"125.15","1":"125.15"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"120.98","1":"120.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"118.98","1":"118.98"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"119.34","1":"119.34"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"119.95","1":"119.95"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"120.88","1":"120.88"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"125.61","1":"125.61"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"125.12","1":"125.12"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"124.30","1":"124.30"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"123.11","1":"123.11"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"123.54","1":"123.54"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"130.75","1":"130.75"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"127.79","1":"127.79"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"125.66","1":"125.66"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"123.96","1":"123.96"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"125.27","1":"125.27"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"124.01","1":"124.01"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"129.70","1":"129.70"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"131.22","1":"131.22"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"128.36","1":"128.36"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"125.15","1":"125.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"125.99","1":"125.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"126.53","1":"126.53"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"128.48","1":"128.48"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"127.98","1":"127.98"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"128.82","1":"128.82"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"128.89","1":"128.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"120.94","1":"120.94"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"120.76","1":"120.76"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"114.70","1":"114.70"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.40","1":"116.40"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.09","1":"116.09"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"121.72","1":"121.72"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"119.48","1":"119.48"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"117.29","1":"117.29"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"117.13","1":"117.13"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"115.79","1":"115.79"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"114.24","1":"114.24"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"113.06","1":"113.06"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"113.49","1":"113.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"113.22","1":"113.22"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"111.79","1":"111.79"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"112.59","1":"112.59"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"112.24","1":"112.24"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"106.59","1":"106.59"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"107.13","1":"107.13"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"104.40","1":"104.40"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"97.61","1":"97.61"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"94.07","1":"94.07"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"91.48","1":"91.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"94.56","1":"94.56"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"98.48","1":"98.48"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"97.89","1":"97.89"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"103.99","1":"103.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"98.74","1":"98.74"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"99.84","1":"99.84"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"98.74","1":"98.74"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"98.59","1":"98.59"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"98.34","1":"98.34"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"96.29","1":"96.29"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"91.99","1":"91.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"93.25","1":"93.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"94.64","1":"94.64"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"94.30","1":"94.30"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"93.66","1":"93.66"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"90.94","1":"90.94"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"94.63","1":"94.63"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"92.95","1":"92.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"96.82","1":"96.82"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"99.20","1":"99.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"100.18","1":"100.18"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"102.62","1":"102.62"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"102.98","1":"102.98"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"101.98","1":"101.98"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"100.91","1":"100.91"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"102.57","1":"102.57"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"103.03","1":"103.03"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"100.59","1":"100.59"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"98.09","1":"98.09"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"98.83","1":"98.83"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"99.74","1":"99.74"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"100.72","1":"100.72"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"97.98","1":"97.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"96.90","1":"96.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"95.24","1":"95.24"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"95.00","1":"95.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"97.32","1":"97.32"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"97.97","1":"97.97"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"99.96","1":"99.96"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"100.68","1":"100.68"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"100.68","1":"100.68"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"106.58","1":"106.58"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"105.77","1":"105.77"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"106.22","1":"106.22"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"106.73","1":"106.73"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"112.21","1":"112.21"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"110.69","1":"110.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"109.82","1":"109.82"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"108.89","1":"108.89"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"111.50","1":"111.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"114.68","1":"114.68"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"114.69","1":"114.69"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"117.04","1":"117.04"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"119.06","1":"119.06"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"119.20","1":"119.20"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"120.82","1":"120.82"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"120.52","1":"120.52"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"123.99","1":"123.99"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"126.57","1":"126.57"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"127.43","1":"127.43"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"129.51","1":"129.51"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"127.06","1":"127.06"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"126.26","1":"126.26"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"127.27","1":"127.27"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"124.20","1":"124.20"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"121.30","1":"121.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"119.01","1":"119.01"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"117.52","1":"117.52"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"115.35","1":"115.35"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"116.97","1":"116.97"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"118.77","1":"118.77"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"122.07","1":"122.07"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"122.90","1":"122.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"121.05","1":"121.05"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"119.16","1":"119.16"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"117.93","1":"117.93"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"116.72","1":"116.72"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"118.16","1":"118.16"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"118.88","1":"118.88"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"115.91","1":"115.91"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"121.56","1":"121.56"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"119.32","1":"119.32"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"124.37","1":"124.37"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"128.15","1":"128.15"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"126.96","1":"126.96"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"124.43","1":"124.43"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"122.91","1":"122.91"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"114.70","1":"114.70"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"115.15","1":"115.15"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"114.48","1":"114.48"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"114.94","1":"114.94"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"116.86","1":"116.86"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"117.53","1":"117.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"116.17","1":"116.17"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"115.15","1":"115.15"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"114.94","1":"114.94"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"113.93","1":"113.93"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"113.94","1":"113.94"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"113.08","1":"113.08"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"111.84","1":"111.84"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"111.15","1":"111.15"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"111.96","1":"111.96"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"112.83","1":"112.83"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"114.56","1":"114.56"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"114.18","1":"114.18"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"113.03","1":"113.03"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"112.32","1":"112.32"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"111.91","1":"111.91"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"111.20","1":"111.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"111.01","1":"111.01"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"111.50","1":"111.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"111.12","1":"111.12"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"114.01","1":"114.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"113.01","1":"113.01"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"111.52","1":"111.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"110.00","1":"110.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"110.94","1":"110.94"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"113.48","1":"113.48"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"113.39","1":"113.39"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"111.52","1":"111.52"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"93.05","1":"93.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"92.28","1":"92.28"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"90.99","1":"90.99"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"88.38","1":"88.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"86.42","1":"86.42"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"85.33","1":"85.33"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"85.70","1":"85.70"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"84.74","1":"84.74"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"79.17","1":"79.17"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"76.91","1":"76.91"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"73.05","1":"73.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"74.93","1":"74.93"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"74.76","1":"74.76"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"76.34","1":"76.34"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"76.00","1":"76.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"75.62","1":"75.62"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"76.35","1":"76.35"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.79","1":"77.79"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"76.80","1":"76.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"75.80","1":"75.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"76.04","1":"76.04"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"76.00","1":"76.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"78.46","1":"78.46"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"81.60","1":"81.60"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"83.24","1":"83.24"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"83.60","1":"83.60"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"81.85","1":"81.85"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"81.05","1":"81.05"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"80.05","1":"80.05"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"77.70","1":"77.70"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"79.25","1":"79.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"78.50","1":"78.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"78.01","1":"78.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"83.83","1":"83.83"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"80.50","1":"80.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"80.50","1":"80.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"81.06","1":"81.06"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.03","1":"77.03"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"76.99","1":"76.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"76.40","1":"76.40"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"79.14","1":"79.14"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"72.62","1":"72.62"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"67.52","1":"67.52"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"66.52","1":"66.52"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"72.17","1":"72.17"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"72.05","1":"72.05"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"72.02","1":"72.02"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"68.05","1":"68.05"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"70.10","1":"70.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"73.51","1":"73.51"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"77.50","1":"77.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"76.50","1":"76.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"76.11","1":"76.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"76.35","1":"76.35"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"76.50","1":"76.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.89","1":"79.89"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"80.50","1":"80.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"79.10","1":"79.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.26","1":"78.26"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"79.74","1":"79.74"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"79.55","1":"79.55"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"78.50","1":"78.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"78.01","1":"78.01"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"77.50","1":"77.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"73.61","1":"73.61"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"74.70","1":"74.70"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"74.58","1":"74.58"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"75.40","1":"75.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"75.85","1":"75.85"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.06","1":"76.06"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"72.75","1":"72.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"72.68","1":"72.68"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"73.48","1":"73.48"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"72.60","1":"72.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"72.19","1":"72.19"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"72.49","1":"72.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"72.40","1":"72.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"74.55","1":"74.55"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"73.98","1":"73.98"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"71.70","1":"71.70"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"72.80","1":"72.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"72.60","1":"72.60"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"71.97","1":"71.97"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"73.00","1":"73.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"71.29","1":"71.29"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"71.90","1":"71.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"71.60","1":"71.60"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"71.01","1":"71.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"73.50","1":"73.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.75","1":"72.75"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"70.21","1":"70.21"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"69.65","1":"69.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"71.49","1":"71.49"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"71.00","1":"71.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"69.70","1":"69.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"69.50","1":"69.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"70.70","1":"70.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"70.70","1":"70.70"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"68.75","1":"68.75"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"68.96","1":"68.96"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"69.00","1":"69.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"69.50","1":"69.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"69.25","1":"69.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"72.98","1":"72.98"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"70.48","1":"70.48"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"70.39","1":"70.39"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"67.16","1":"67.16"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.00","1":"67.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"69.90","1":"69.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"67.04","1":"67.04"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"70.47","1":"70.47"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"71.70","1":"71.70"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"71.57","1":"71.57"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"71.30","1":"71.30"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"71.20","1":"71.20"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"69.94","1":"69.94"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"68.39","1":"68.39"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"69.29","1":"69.29"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"67.25","1":"67.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"67.50","1":"67.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"67.87","1":"67.87"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"69.99","1":"69.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"67.80","1":"67.80"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"65.98","1":"65.98"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"65.25","1":"65.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"65.90","1":"65.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"65.40","1":"65.40"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"64.50","1":"64.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"64.51","1":"64.51"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"64.96","1":"64.96"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"66.50","1":"66.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"63.02","1":"63.02"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"62.83","1":"62.83"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"64.00","1":"64.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"64.00","1":"64.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"64.23","1":"64.23"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"63.83","1":"63.83"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"63.21","1":"63.21"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"62.50","1":"62.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"61.05","1":"61.05"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"61.71","1":"61.71"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"60.06","1":"60.06"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"61.69","1":"61.69"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"61.34","1":"61.34"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"59.75","1":"59.75"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"64.40","1":"64.40"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"64.14","1":"64.14"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"64.25","1":"64.25"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"63.80","1":"63.80"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"61.80","1":"61.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"61.55","1":"61.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"61.53","1":"61.53"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"61.80","1":"61.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"63.00","1":"63.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"63.50","1":"63.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"63.40","1":"63.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"61.35","1":"61.35"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"59.02","1":"59.02"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"59.97","1":"59.97"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"58.75","1":"58.75"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"59.75","1":"59.75"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"61.65","1":"61.65"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"63.00","1":"63.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"62.01","1":"62.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"60.50","1":"60.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"63.00","1":"63.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"64.50","1":"64.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"69.62","1":"69.62"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.12","1":"68.12"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"67.20","1":"67.20"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"67.48","1":"67.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"69.75","1":"69.75"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"68.66","1":"68.66"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"68.51","1":"68.51"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"68.10","1":"68.10"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"68.45","1":"68.45"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"68.50","1":"68.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"70.99","1":"70.99"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"70.01","1":"70.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"73.85","1":"73.85"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"71.50","1":"71.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"71.50","1":"71.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"71.74","1":"71.74"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"74.25","1":"74.25"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"75.85","1":"75.85"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"73.90","1":"73.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"74.00","1":"74.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"72.22","1":"72.22"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"71.95","1":"71.95"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"71.20","1":"71.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"64.69","1":"64.69"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"64.51","1":"64.51"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"62.00","1":"62.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.07","1":"63.07"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"64.60","1":"64.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"65.76","1":"65.76"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"66.50","1":"66.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"66.01","1":"66.01"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"67.25","1":"67.25"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"67.10","1":"67.10"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"68.01","1":"68.01"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"69.00","1":"69.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"69.00","1":"69.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"68.00","1":"68.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"66.00","1":"66.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"65.61","1":"65.61"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"65.52","1":"65.52"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"65.70","1":"65.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"65.50","1":"65.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"65.98","1":"65.98"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"64.00","1":"64.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"61.50","1":"61.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"58.51","1":"58.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"60.40","1":"60.40"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"60.20","1":"60.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"64.99","1":"64.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"64.50","1":"64.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"64.00","1":"64.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"67.00","1":"67.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"65.00","1":"65.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"65.98","1":"65.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"63.50","1":"63.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"67.00","1":"67.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"62.00","1":"62.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"62.20","1":"62.20"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"60.60","1":"60.60"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"57.98","1":"57.98"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"56.30","1":"56.30"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"58.75","1":"58.75"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.10","1":"56.10"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"57.45","1":"57.45"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.34","1":"57.34"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"55.22","1":"55.22"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"51.40","1":"51.40"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"50.01","1":"50.01"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"51.10","1":"51.10"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"51.07","1":"51.07"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"51.00","1":"51.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"50.00","1":"50.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"48.33","1":"48.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"49.99","1":"49.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"49.48","1":"49.48"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"50.80","1":"50.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"48.67","1":"48.67"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"50.61","1":"50.61"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"49.20","1":"49.20"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"49.99","1":"49.99"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"47.60","1":"47.60"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"47.00","1":"47.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"45.15","1":"45.15"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"42.42","1":"42.42"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"41.90","1":"41.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"41.01","1":"41.01"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"40.98","1":"40.98"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"40.01","1":"40.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"40.25","1":"40.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"41.36","1":"41.36"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"40.02","1":"40.02"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"40.05","1":"40.05"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"40.50","1":"40.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"41.00","1":"41.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"42.34","1":"42.34"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"41.75","1":"41.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"41.05","1":"41.05"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"41.99","1":"41.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"41.12","1":"41.12"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"42.01","1":"42.01"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"40.54","1":"40.54"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"40.50","1":"40.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"40.10","1":"40.10"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"40.09","1":"40.09"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"40.40","1":"40.40"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"39.52","1":"39.52"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"40.10","1":"40.10"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"40.00","1":"40.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"40.00","1":"40.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"41.89","1":"41.89"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"41.83","1":"41.83"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"41.50","1":"41.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"41.15","1":"41.15"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"41.01","1":"41.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"41.31","1":"41.31"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"41.60","1":"41.60"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"42.10","1":"42.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"44.75","1":"44.75"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"45.99","1":"45.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"45.50","1":"45.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"45.50","1":"45.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"45.98","1":"45.98"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"44.61","1":"44.61"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"43.21","1":"43.21"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"42.15","1":"42.15"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"41.77","1":"41.77"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"43.00","1":"43.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"45.50","1":"45.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"47.99","1":"47.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"46.00","1":"46.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"43.90","1":"43.90"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"44.59","1":"44.59"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"44.51","1":"44.51"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"44.00","1":"44.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"43.80","1":"43.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"43.30","1":"43.30"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"43.50","1":"43.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"43.50","1":"43.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"43.40","1":"43.40"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"43.71","1":"43.71"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"43.19","1":"43.19"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"46.25","1":"46.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"45.45","1":"45.45"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"45.60","1":"45.60"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"45.50","1":"45.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"44.08","1":"44.08"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"45.10","1":"45.10"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"43.50","1":"43.50"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"43.00","1":"43.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"43.50","1":"43.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"42.99","1":"42.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"42.82","1":"42.82"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"44.45","1":"44.45"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"44.84","1":"44.84"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"43.91","1":"43.91"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"43.50","1":"43.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"42.04","1":"42.04"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"42.01","1":"42.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"42.30","1":"42.30"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"42.97","1":"42.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"43.88","1":"43.88"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"45.81","1":"45.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"46.50","1":"46.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"49.70","1":"49.70"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"48.60","1":"48.60"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"51.72","1":"51.72"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"55.60","1":"55.60"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"55.53","1":"55.53"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"30.98","1":"30.98"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"30.17","1":"30.17"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"29.53","1":"29.53"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"28.66","1":"28.66"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"28.15","1":"28.15"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"28.06","1":"28.06"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"28.25","1":"28.25"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"28.00","1":"28.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"27.61","1":"27.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"27.35","1":"27.35"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"27.01","1":"27.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"26.67","1":"26.67"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"28.08","1":"28.08"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"28.24","1":"28.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"30.36","1":"30.36"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"29.46","1":"29.46"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"29.03","1":"29.03"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"29.04","1":"29.04"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"28.59","1":"28.59"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"30.19","1":"30.19"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"32.45","1":"32.45"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"32.03","1":"32.03"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"31.53","1":"31.53"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"30.50","1":"30.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"30.72","1":"30.72"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"29.97","1":"29.97"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"29.06","1":"29.06"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"29.04","1":"29.04"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"30.60","1":"30.60"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"31.42","1":"31.42"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"31.15","1":"31.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"31.09","1":"31.09"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"31.00","1":"31.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"30.74","1":"30.74"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"30.85","1":"30.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"31.10","1":"31.10"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"30.58","1":"30.58"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"30.42","1":"30.42"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"30.33","1":"30.33"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"29.37","1":"29.37"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"29.50","1":"29.50"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"29.55","1":"29.55"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"27.96","1":"27.96"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"27.65","1":"27.65"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"27.20","1":"27.20"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"27.54","1":"27.54"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"27.60","1":"27.60"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"27.40","1":"27.40"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"27.22","1":"27.22"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"27.00","1":"27.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"26.61","1":"26.61"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"25.64","1":"25.64"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"24.23","1":"24.23"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"23.65","1":"23.65"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"23.94","1":"23.94"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"23.96","1":"23.96"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"23.83","1":"23.83"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"23.68","1":"23.68"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"23.90","1":"23.90"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"23.69","1":"23.69"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"23.70","1":"23.70"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"23.50","1":"23.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"23.70","1":"23.70"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"23.27","1":"23.27"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"23.16","1":"23.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"23.16","1":"23.16"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"22.80","1":"22.80"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"22.96","1":"22.96"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"23.04","1":"23.04"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"23.81","1":"23.81"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"25.14","1":"25.14"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"25.93","1":"25.93"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"25.20","1":"25.20"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"25.00","1":"25.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"25.03","1":"25.03"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"25.24","1":"25.24"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"25.41","1":"25.41"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"25.26","1":"25.26"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"25.77","1":"25.77"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"26.49","1":"26.49"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"27.47","1":"27.47"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"27.60","1":"27.60"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"27.33","1":"27.33"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"27.10","1":"27.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"26.58","1":"26.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"26.75","1":"26.75"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"26.10","1":"26.10"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"26.84","1":"26.84"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"26.63","1":"26.63"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"26.34","1":"26.34"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"25.50","1":"25.50"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"24.81","1":"24.81"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"24.99","1":"24.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"24.77","1":"24.77"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"25.35","1":"25.35"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"27.25","1":"27.25"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"28.57","1":"28.57"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"30.71","1":"30.71"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"31.28","1":"31.28"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"30.67","1":"30.67"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"32.70","1":"32.70"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"35.01","1":"35.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"34.85","1":"34.85"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"34.58","1":"34.58"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"33.84","1":"33.84"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"32.72","1":"32.72"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"34.18","1":"34.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"35.26","1":"35.26"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"34.86","1":"34.86"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"34.77","1":"34.77"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"33.96","1":"33.96"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"34.22","1":"34.22"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"33.78","1":"33.78"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"34.31","1":"34.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"34.23","1":"34.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"35.68","1":"35.68"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"38.36","1":"38.36"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"38.74","1":"38.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"38.98","1":"38.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"38.54","1":"38.54"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"38.18","1":"38.18"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"37.69","1":"37.69"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"38.12","1":"38.12"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"35.82","1":"35.82"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"35.65","1":"35.65"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"36.12","1":"36.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"35.81","1":"35.81"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"33.20","1":"33.20"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"31.14","1":"31.14"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"31.91","1":"31.91"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"31.87","1":"31.87"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"29.50","1":"29.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"30.39","1":"30.39"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"32.24","1":"32.24"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"32.56","1":"32.56"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"34.14","1":"34.14"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"34.32","1":"34.32"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"34.36","1":"34.36"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"33.42","1":"33.42"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"33.31","1":"33.31"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"33.76","1":"33.76"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"34.30","1":"34.30"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"33.50","1":"33.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"33.76","1":"33.76"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"33.02","1":"33.02"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"32.63","1":"32.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"32.04","1":"32.04"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"31.21","1":"31.21"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"31.03","1":"31.03"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"31.02","1":"31.02"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"31.03","1":"31.03"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"31.46","1":"31.46"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"31.04","1":"31.04"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"30.44","1":"30.44"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"29.29","1":"29.29"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"29.06","1":"29.06"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"29.12","1":"29.12"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"28.93","1":"28.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"29.69","1":"29.69"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"30.86","1":"30.86"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"30.95","1":"30.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"28.80","1":"28.80"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"26.99","1":"26.99"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"27.47","1":"27.47"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"27.74","1":"27.74"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"27.40","1":"27.40"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"26.52","1":"26.52"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"26.41","1":"26.41"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"26.68","1":"26.68"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"27.54","1":"27.54"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"28.21","1":"28.21"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"27.79","1":"27.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"27.85","1":"27.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"27.86","1":"27.86"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"27.61","1":"27.61"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"27.46","1":"27.46"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"27.89","1":"27.89"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"27.99","1":"27.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"27.61","1":"27.61"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"27.85","1":"27.85"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"27.69","1":"27.69"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"27.62","1":"27.62"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"29.47","1":"29.47"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"28.09","1":"28.09"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"26.94","1":"26.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"27.72","1":"27.72"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"27.09","1":"27.09"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"26.88","1":"26.88"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"27.62","1":"27.62"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"29.55","1":"29.55"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"28.54","1":"28.54"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"28.94","1":"28.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"28.82","1":"28.82"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"29.01","1":"29.01"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"28.40","1":"28.40"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"28.55","1":"28.55"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"28.83","1":"28.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"28.40","1":"28.40"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"28.12","1":"28.12"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"28.03","1":"28.03"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"28.06","1":"28.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"28.16","1":"28.16"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"28.61","1":"28.61"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"28.29","1":"28.29"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"28.02","1":"28.02"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"27.94","1":"27.94"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"29.33","1":"29.33"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"29.45","1":"29.45"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"29.89","1":"29.89"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"29.51","1":"29.51"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"30.58","1":"30.58"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"29.82","1":"29.82"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"29.20","1":"29.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"28.93","1":"28.93"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"28.28","1":"28.28"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"27.55","1":"27.55"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"27.62","1":"27.62"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"28.81","1":"28.81"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"29.86","1":"29.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"29.84","1":"29.84"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"32.05","1":"32.05"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"34.37","1":"34.37"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"34.20","1":"34.20"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"33.68","1":"33.68"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"32.85","1":"32.85"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"34.10","1":"34.10"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"34.52","1":"34.52"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"34.45","1":"34.45"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"34.19","1":"34.19"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"33.14","1":"33.14"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"33.08","1":"33.08"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"33.29","1":"33.29"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"33.36","1":"33.36"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"32.48","1":"32.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"32.45","1":"32.45"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"32.86","1":"32.86"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"32.80","1":"32.80"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"32.14","1":"32.14"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"30.12","1":"30.12"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"29.79","1":"29.79"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"29.59","1":"29.59"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"29.09","1":"29.09"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"29.52","1":"29.52"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"31.95","1":"31.95"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"31.07","1":"31.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"31.99","1":"31.99"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"31.80","1":"31.80"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"30.54","1":"30.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"30.27","1":"30.27"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"29.90","1":"29.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"29.83","1":"29.83"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"29.95","1":"29.95"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"29.83","1":"29.83"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"30.02","1":"30.02"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"30.50","1":"30.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"31.09","1":"31.09"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"31.05","1":"31.05"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"30.44","1":"30.44"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"30.58","1":"30.58"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"30.80","1":"30.80"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"30.68","1":"30.68"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"30.69","1":"30.69"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"31.71","1":"31.71"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"30.12","1":"30.12"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"29.51","1":"29.51"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"30.47","1":"30.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"29.82","1":"29.82"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"29.54","1":"29.54"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"28.93","1":"28.93"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"29.94","1":"29.94"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"29.18","1":"29.18"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"28.91","1":"28.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"28.12","1":"28.12"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"28.12","1":"28.12"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"27.86","1":"27.86"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"27.55","1":"27.55"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"28.53","1":"28.53"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"29.82","1":"29.82"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"30.08","1":"30.08"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"29.17","1":"29.17"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"29.10","1":"29.10"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"29.80","1":"29.80"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"29.66","1":"29.66"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"26.69","1":"26.69"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"25.50","1":"25.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"25.93","1":"25.93"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"25.85","1":"25.85"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"25.51","1":"25.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"25.55","1":"25.55"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"24.89","1":"24.89"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"25.31","1":"25.31"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"25.21","1":"25.21"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"25.14","1":"25.14"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"24.98","1":"24.98"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"24.75","1":"24.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"25.01","1":"25.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"24.94","1":"24.94"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"25.01","1":"25.01"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"24.88","1":"24.88"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"24.88","1":"24.88"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"25.67","1":"25.67"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"25.87","1":"25.87"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"25.55","1":"25.55"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"25.32","1":"25.32"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"25.17","1":"25.17"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"25.04","1":"25.04"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"25.00","1":"25.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"25.13","1":"25.13"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"24.66","1":"24.66"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"24.73","1":"24.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"24.63","1":"24.63"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"24.46","1":"24.46"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"24.96","1":"24.96"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"25.35","1":"25.35"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"24.94","1":"24.94"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"25.59","1":"25.59"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"25.44","1":"25.44"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"25.06","1":"25.06"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"25.02","1":"25.02"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"25.10","1":"25.10"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"24.80","1":"24.80"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"24.54","1":"24.54"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"24.97","1":"24.97"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"24.70","1":"24.70"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"24.84","1":"24.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"24.77","1":"24.77"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"24.68","1":"24.68"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"25.46","1":"25.46"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"25.97","1":"25.97"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"26.43","1":"26.43"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"26.15","1":"26.15"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"25.52","1":"25.52"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"25.93","1":"25.93"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"25.50","1":"25.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"25.20","1":"25.20"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"24.87","1":"24.87"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"24.97","1":"24.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"25.02","1":"25.02"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"25.76","1":"25.76"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"26.02","1":"26.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"26.41","1":"26.41"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"29.05","1":"29.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"30.51","1":"30.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"29.95","1":"29.95"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"29.69","1":"29.69"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"28.88","1":"28.88"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"29.70","1":"29.70"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"29.51","1":"29.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"29.52","1":"29.52"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"28.84","1":"28.84"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"28.62","1":"28.62"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"28.72","1":"28.72"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"28.40","1":"28.40"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"27.07","1":"27.07"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"27.93","1":"27.93"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"28.42","1":"28.42"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"28.99","1":"28.99"}]}