{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"78.34","1":"78.34"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"82.25","1":"82.25"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"78.35","1":"78.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"82.26","1":"82.26"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"86.37","1":"86.37"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"82.60","1":"82.60"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"78.80","1":"78.80"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"82.74","1":"82.74"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"86.87","1":"86.87"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"82.80","1":"82.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"80.36","1":"80.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"84.01","1":"84.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"82.43","1":"82.43"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"79.15","1":"79.15"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"76.91","1":"76.91"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"79.71","1":"79.71"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"75.76","1":"75.76"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"75.17","1":"75.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"75.96","1":"75.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"75.24","1":"75.24"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"77.03","1":"77.03"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"76.17","1":"76.17"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"76.82","1":"76.82"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"78.20","1":"78.20"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"75.79","1":"75.79"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"72.01","1":"72.01"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"71.78","1":"71.78"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"68.28","1":"68.28"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"71.69","1":"71.69"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"71.41","1":"71.41"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"70.70","1":"70.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"72.76","1":"72.76"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"70.79","1":"70.79"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"70.10","1":"70.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"71.58","1":"71.58"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"70.43","1":"70.43"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"70.13","1":"70.13"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"69.60","1":"69.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"67.97","1":"67.97"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"67.31","1":"67.31"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"68.78","1":"68.78"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"68.92","1":"68.92"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"67.38","1":"67.38"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"66.78","1":"66.78"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"66.66","1":"66.66"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"62.67","1":"62.67"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"62.64","1":"62.64"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"61.32","1":"61.32"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"57.65","1":"57.65"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"54.21","1":"54.21"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"57.46","1":"57.46"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"60.90","1":"60.90"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"61.95","1":"61.95"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"59.92","1":"59.92"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"63.81","1":"63.81"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"61.53","1":"61.53"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"61.64","1":"61.64"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"62.89","1":"62.89"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"61.49","1":"61.49"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"57.84","1":"57.84"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"61.59","1":"61.59"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"63.38","1":"63.38"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"61.81","1":"61.81"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"61.13","1":"61.13"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"63.41","1":"63.41"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"62.85","1":"62.85"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"61.65","1":"61.65"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"63.67","1":"63.67"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"61.07","1":"61.07"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"61.77","1":"61.77"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"66.09","1":"66.09"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"65.52","1":"65.52"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"61.17","1":"61.17"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"60.07","1":"60.07"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"55.57","1":"55.57"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"54.43","1":"54.43"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"50.35","1":"50.35"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"46.58","1":"46.58"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"45.11","1":"45.11"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"41.73","1":"41.73"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"38.65","1":"38.65"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"36.33","1":"36.33"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"37.04","1":"37.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"37.03","1":"37.03"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"39.80","1":"39.80"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"42.78","1":"42.78"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"45.98","1":"45.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"48.60","1":"48.60"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"44.96","1":"44.96"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"46.01","1":"46.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"45.37","1":"45.37"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"46.53","1":"46.53"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"46.34","1":"46.34"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"44.86","1":"44.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"45.13","1":"45.13"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"45.79","1":"45.79"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"46.51","1":"46.51"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"49.99","1":"49.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"53.68","1":"53.68"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"53.83","1":"53.83"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"54.05","1":"54.05"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"53.68","1":"53.68"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"52.66","1":"52.66"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"51.39","1":"51.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"51.03","1":"51.03"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"51.72","1":"51.72"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"55.59","1":"55.59"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"58.52","1":"58.52"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"60.78","1":"60.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"59.30","1":"59.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"56.43","1":"56.43"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"56.34","1":"56.34"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"56.23","1":"56.23"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"58.97","1":"58.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"58.28","1":"58.28"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"57.81","1":"57.81"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"57.92","1":"57.92"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"62.24","1":"62.24"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"59.78","1":"59.78"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"64.20","1":"64.20"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"64.09","1":"64.09"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"63.69","1":"63.69"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"62.84","1":"62.84"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"63.75","1":"63.75"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"62.61","1":"62.61"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"62.86","1":"62.86"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"63.40","1":"63.40"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"62.85","1":"62.85"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"65.99","1":"65.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"66.81","1":"66.81"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"65.40","1":"65.40"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"65.99","1":"65.99"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"64.93","1":"64.93"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"61.59","1":"61.59"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"65.96","1":"65.96"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"62.95","1":"62.95"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"62.32","1":"62.32"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"60.80","1":"60.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"60.08","1":"60.08"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"62.04","1":"62.04"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"61.48","1":"61.48"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"62.89","1":"62.89"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"62.02","1":"62.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"63.46","1":"63.46"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"62.75","1":"62.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"63.18","1":"63.18"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"62.90","1":"62.90"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"62.43","1":"62.43"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"65.90","1":"65.90"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"65.93","1":"65.93"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"64.78","1":"64.78"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"65.19","1":"65.19"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"65.23","1":"65.23"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"67.50","1":"67.50"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"69.26","1":"69.26"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"73.20","1":"73.20"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"78.69","1":"78.69"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"80.75","1":"80.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"86.80","1":"86.80"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"93.31","1":"93.31"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"100.30","1":"100.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"94.63","1":"94.63"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.84","1":"98.84"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"102.31","1":"102.31"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"103.11","1":"103.11"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"100.77","1":"100.77"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"102.87","1":"102.87"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"108.94","1":"108.94"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"105.90","1":"105.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"109.97","1":"109.97"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"116.84","1":"116.84"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"116.79","1":"116.79"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"112.34","1":"112.34"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"113.00","1":"113.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"107.80","1":"107.80"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"110.55","1":"110.55"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"118.49","1":"118.49"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"115.27","1":"115.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"113.24","1":"113.24"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"111.19","1":"111.19"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"112.74","1":"112.74"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"113.59","1":"113.59"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"118.98","1":"118.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"116.12","1":"116.12"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"115.89","1":"115.89"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"114.22","1":"114.22"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"112.67","1":"112.67"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"116.13","1":"116.13"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.00","1":"116.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"114.33","1":"114.33"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"114.47","1":"114.47"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"114.61","1":"114.61"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"112.65","1":"112.65"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"112.30","1":"112.30"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"112.14","1":"112.14"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"112.20","1":"112.20"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"111.22","1":"111.22"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"108.22","1":"108.22"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"106.67","1":"106.67"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"104.71","1":"104.71"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"102.59","1":"102.59"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"101.10","1":"101.10"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"100.74","1":"100.74"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"96.17","1":"96.17"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"99.69","1":"99.69"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"97.03","1":"97.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"89.82","1":"89.82"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"90.41","1":"90.41"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"84.51","1":"84.51"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"80.79","1":"80.79"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"82.80","1":"82.80"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"80.35","1":"80.35"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"80.76","1":"80.76"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"86.77","1":"86.77"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"85.99","1":"85.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"89.85","1":"89.85"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"85.49","1":"85.49"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"85.32","1":"85.32"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"86.39","1":"86.39"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"85.39","1":"85.39"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"85.53","1":"85.53"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"86.10","1":"86.10"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"92.55","1":"92.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"98.84","1":"98.84"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"95.67","1":"95.67"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"97.88","1":"97.88"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"97.93","1":"97.93"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"94.10","1":"94.10"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"95.96","1":"95.96"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"88.88","1":"88.88"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"82.50","1":"82.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"88.68","1":"88.68"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"87.76","1":"87.76"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"88.79","1":"88.79"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"90.01","1":"90.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"90.33","1":"90.33"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"89.86","1":"89.86"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"88.52","1":"88.52"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"87.04","1":"87.04"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"86.01","1":"86.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"85.64","1":"85.64"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"86.59","1":"86.59"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"86.01","1":"86.01"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"86.38","1":"86.38"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"84.78","1":"84.78"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"79.91","1":"79.91"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"81.74","1":"81.74"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"82.59","1":"82.59"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"86.01","1":"86.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"85.09","1":"85.09"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"88.32","1":"88.32"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"89.95","1":"89.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"90.95","1":"90.95"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"89.17","1":"89.17"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"90.63","1":"90.63"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.50","1":"90.50"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"90.41","1":"90.41"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"90.59","1":"90.59"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"90.35","1":"90.35"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.96","1":"91.96"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"98.85","1":"98.85"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"100.86","1":"100.86"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"97.74","1":"97.74"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"104.08","1":"104.08"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"102.36","1":"102.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"102.99","1":"102.99"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"102.47","1":"102.47"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"110.15","1":"110.15"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"118.41","1":"118.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"122.14","1":"122.14"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"125.91","1":"125.91"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"128.04","1":"128.04"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"124.32","1":"124.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"120.96","1":"120.96"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"113.09","1":"113.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"116.86","1":"116.86"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"117.22","1":"117.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"114.88","1":"114.88"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"114.10","1":"114.10"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"109.63","1":"109.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"117.85","1":"117.85"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"114.67","1":"114.67"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"113.17","1":"113.17"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.63","1":"111.63"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"109.83","1":"109.83"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"111.03","1":"111.03"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"111.65","1":"111.65"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"111.14","1":"111.14"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"109.45","1":"109.45"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"111.78","1":"111.78"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"117.05","1":"117.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"117.75","1":"117.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"114.10","1":"114.10"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"115.70","1":"115.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"119.54","1":"119.54"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"120.60","1":"120.60"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"119.29","1":"119.29"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"120.54","1":"120.54"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"129.58","1":"129.58"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"123.77","1":"123.77"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"121.15","1":"121.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"119.35","1":"119.35"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"115.65","1":"115.65"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.96","1":"116.96"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"118.88","1":"118.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"119.02","1":"119.02"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"119.41","1":"119.41"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"118.40","1":"118.40"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"119.55","1":"119.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"119.39","1":"119.39"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"112.96","1":"112.96"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"113.46","1":"113.46"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"108.13","1":"108.13"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"106.27","1":"106.27"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"113.98","1":"113.98"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"115.46","1":"115.46"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"110.52","1":"110.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"110.69","1":"110.69"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"108.83","1":"108.83"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"101.62","1":"101.62"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"95.69","1":"95.69"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"88.55","1":"88.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"93.80","1":"93.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"100.83","1":"100.83"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"100.87","1":"100.87"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"108.43","1":"108.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"102.80","1":"102.80"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"104.24","1":"104.24"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"103.41","1":"103.41"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"103.64","1":"103.64"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"103.85","1":"103.85"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"103.19","1":"103.19"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"95.72","1":"95.72"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"97.98","1":"97.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"101.03","1":"101.03"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"96.29","1":"96.29"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"95.85","1":"95.85"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"89.89","1":"89.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"95.20","1":"95.20"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"92.55","1":"92.55"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"95.57","1":"95.57"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"99.88","1":"99.88"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"97.35","1":"97.35"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"104.45","1":"104.45"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"105.25","1":"105.25"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"101.88","1":"101.88"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"102.26","1":"102.26"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"98.88","1":"98.88"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"103.58","1":"103.58"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"99.43","1":"99.43"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"96.34","1":"96.34"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"96.65","1":"96.65"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"96.44","1":"96.44"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"99.23","1":"99.23"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"100.44","1":"100.44"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"97.81","1":"97.81"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"93.00","1":"93.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"91.28","1":"91.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"93.13","1":"93.13"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"94.73","1":"94.73"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"94.74","1":"94.74"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"98.82","1":"98.82"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"97.19","1":"97.19"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"96.94","1":"96.94"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"97.63","1":"97.63"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"98.28","1":"98.28"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"99.88","1":"99.88"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"100.23","1":"100.23"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"100.84","1":"100.84"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"99.81","1":"99.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"99.07","1":"99.07"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"106.50","1":"106.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"105.73","1":"105.73"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"106.25","1":"106.25"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"106.65","1":"106.65"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"113.00","1":"113.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"116.18","1":"116.18"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"111.17","1":"111.17"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"114.44","1":"114.44"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"114.10","1":"114.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"113.02","1":"113.02"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"113.12","1":"113.12"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"111.04","1":"111.04"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"110.09","1":"110.09"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"107.48","1":"107.48"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"108.39","1":"108.39"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"109.32","1":"109.32"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"108.78","1":"108.78"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"112.54","1":"112.54"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"109.88","1":"109.88"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"107.20","1":"107.20"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"107.72","1":"107.72"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"109.23","1":"109.23"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"111.95","1":"111.95"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"113.17","1":"113.17"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"121.65","1":"121.65"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.82","1":"114.82"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"113.64","1":"113.64"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"117.96","1":"117.96"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"120.31","1":"120.31"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"121.16","1":"121.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"123.70","1":"123.70"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"122.38","1":"122.38"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"130.67","1":"130.67"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"128.66","1":"128.66"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"138.30","1":"138.30"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"137.11","1":"137.11"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"143.36","1":"143.36"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"142.42","1":"142.42"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"136.82","1":"136.82"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"137.16","1":"137.16"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"133.01","1":"133.01"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"135.87","1":"135.87"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"137.82","1":"137.82"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"133.86","1":"133.86"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"130.18","1":"130.18"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"129.59","1":"129.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"124.60","1":"124.60"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"124.66","1":"124.66"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"123.81","1":"123.81"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"126.25","1":"126.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"127.13","1":"127.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"124.03","1":"124.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"125.75","1":"125.75"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"130.43","1":"130.43"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"130.80","1":"130.80"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"128.35","1":"128.35"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"126.57","1":"126.57"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"124.72","1":"124.72"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"121.06","1":"121.06"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"122.56","1":"122.56"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"119.61","1":"119.61"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"121.07","1":"121.07"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"116.21","1":"116.21"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"115.61","1":"115.61"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"114.12","1":"114.12"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"113.34","1":"113.34"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"111.18","1":"111.18"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"114.34","1":"114.34"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"116.81","1":"116.81"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"114.59","1":"114.59"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"111.21","1":"111.21"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"110.13","1":"110.13"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"109.44","1":"109.44"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"107.31","1":"107.31"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"103.53","1":"103.53"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"97.44","1":"97.44"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"97.80","1":"97.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"96.10","1":"96.10"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"93.80","1":"93.80"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"92.96","1":"92.96"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"93.75","1":"93.75"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"87.24","1":"87.24"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"87.13","1":"87.13"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"88.53","1":"88.53"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"88.76","1":"88.76"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"93.04","1":"93.04"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"89.26","1":"89.26"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"89.99","1":"89.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"72.44","1":"72.44"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"75.42","1":"75.42"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"72.40","1":"72.40"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"74.30","1":"74.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"74.92","1":"74.92"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"73.50","1":"73.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"74.00","1":"74.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"74.20","1":"74.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"74.75","1":"74.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"74.70","1":"74.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"77.40","1":"77.40"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"83.20","1":"83.20"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"87.42","1":"87.42"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"88.24","1":"88.24"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"88.88","1":"88.88"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"94.72","1":"94.72"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"89.11","1":"89.11"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"83.42","1":"83.42"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"83.99","1":"83.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"82.75","1":"82.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"79.81","1":"79.81"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"80.02","1":"80.02"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"85.18","1":"85.18"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"82.70","1":"82.70"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"83.09","1":"83.09"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"82.23","1":"82.23"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"80.05","1":"80.05"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"77.95","1":"77.95"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"75.40","1":"75.40"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"74.60","1":"74.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"75.95","1":"75.95"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"80.30","1":"80.30"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"78.50","1":"78.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"79.90","1":"79.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"74.18","1":"74.18"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"70.72","1":"70.72"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"68.89","1":"68.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"72.72","1":"72.72"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"72.00","1":"72.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"67.45","1":"67.45"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"66.77","1":"66.77"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"70.97","1":"70.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"75.95","1":"75.95"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"76.00","1":"76.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"75.41","1":"75.41"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"81.06","1":"81.06"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"79.80","1":"79.80"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"81.42","1":"81.42"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"79.95","1":"79.95"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"77.22","1":"77.22"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"76.54","1":"76.54"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"77.60","1":"77.60"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"78.40","1":"78.40"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"79.26","1":"79.26"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"78.14","1":"78.14"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"78.60","1":"78.60"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"83.50","1":"83.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"82.76","1":"82.76"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"79.29","1":"79.29"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.86","1":"82.86"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"81.70","1":"81.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"80.99","1":"80.99"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.75","1":"79.75"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"77.60","1":"77.60"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"77.98","1":"77.98"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"74.75","1":"74.75"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"76.18","1":"76.18"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"74.45","1":"74.45"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"75.30","1":"75.30"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"74.60","1":"74.60"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"73.55","1":"73.55"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"74.52","1":"74.52"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"76.70","1":"76.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"76.75","1":"76.75"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"77.73","1":"77.73"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"77.27","1":"77.27"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"76.80","1":"76.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"75.93","1":"75.93"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"75.05","1":"75.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"75.30","1":"75.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"74.56","1":"74.56"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"76.25","1":"76.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"73.51","1":"73.51"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"74.80","1":"74.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"74.31","1":"74.31"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"73.77","1":"73.77"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"72.85","1":"72.85"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"71.60","1":"71.60"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"70.89","1":"70.89"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"72.12","1":"72.12"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"66.72","1":"66.72"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"66.98","1":"66.98"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"70.80","1":"70.80"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"71.03","1":"71.03"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"68.50","1":"68.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"67.32","1":"67.32"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"63.50","1":"63.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"61.55","1":"61.55"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"61.30","1":"61.30"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"63.99","1":"63.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"62.01","1":"62.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"60.97","1":"60.97"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"62.10","1":"62.10"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"63.50","1":"63.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"62.00","1":"62.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"57.94","1":"57.94"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"58.15","1":"58.15"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"59.30","1":"59.30"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"59.26","1":"59.26"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"59.99","1":"59.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"64.48","1":"64.48"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"66.00","1":"66.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"65.80","1":"65.80"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"69.58","1":"69.58"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"71.83","1":"71.83"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"68.52","1":"68.52"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"67.48","1":"67.48"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"68.39","1":"68.39"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"74.34","1":"74.34"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"79.88","1":"79.88"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"75.67","1":"75.67"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"78.96","1":"78.96"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"77.00","1":"77.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"76.50","1":"76.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"75.99","1":"75.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"75.91","1":"75.91"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"75.50","1":"75.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"68.00","1":"68.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"65.41","1":"65.41"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"66.50","1":"66.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"61.95","1":"61.95"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"62.50","1":"62.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"59.20","1":"59.20"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"60.70","1":"60.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"57.52","1":"57.52"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"58.01","1":"58.01"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"62.04","1":"62.04"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"60.00","1":"60.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"60.10","1":"60.10"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"57.99","1":"57.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"57.99","1":"57.99"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"58.79","1":"58.79"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"61.00","1":"61.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"61.12","1":"61.12"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"60.74","1":"60.74"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"60.25","1":"60.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"59.30","1":"59.30"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"57.50","1":"57.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"58.50","1":"58.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"57.72","1":"57.72"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"57.90","1":"57.90"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"60.10","1":"60.10"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"60.00","1":"60.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"58.00","1":"58.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"60.40","1":"60.40"},{"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":"59.50","1":"59.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"59.00","1":"59.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"60.46","1":"60.46"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"60.40","1":"60.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"64.81","1":"64.81"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"59.95","1":"59.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"61.60","1":"61.60"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"60.15","1":"60.15"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"58.61","1":"58.61"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"59.38","1":"59.38"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"59.40","1":"59.40"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"61.87","1":"61.87"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"60.75","1":"60.75"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"61.32","1":"61.32"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"61.54","1":"61.54"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"63.14","1":"63.14"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"62.57","1":"62.57"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"61.63","1":"61.63"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"57.98","1":"57.98"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"58.30","1":"58.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"54.19","1":"54.19"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"54.85","1":"54.85"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"54.25","1":"54.25"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"54.40","1":"54.40"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"53.60","1":"53.60"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"53.25","1":"53.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"52.64","1":"52.64"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"53.10","1":"53.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"55.79","1":"55.79"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"55.96","1":"55.96"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"57.00","1":"57.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"58.95","1":"58.95"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"59.00","1":"59.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"63.48","1":"63.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"63.65","1":"63.65"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"62.80","1":"62.80"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"63.36","1":"63.36"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"64.11","1":"64.11"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"63.49","1":"63.49"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"61.80","1":"61.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"64.10","1":"64.10"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"63.15","1":"63.15"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"62.75","1":"62.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"62.43","1":"62.43"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"61.05","1":"61.05"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"61.00","1":"61.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"61.10","1":"61.10"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"60.30","1":"60.30"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"60.00","1":"60.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"60.30","1":"60.30"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"60.10","1":"60.10"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"59.85","1":"59.85"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"60.50","1":"60.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"59.80","1":"59.80"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"59.40","1":"59.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"59.22","1":"59.22"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"58.75","1":"58.75"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"59.15","1":"59.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"56.15","1":"56.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"55.26","1":"55.26"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"55.20","1":"55.20"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"54.00","1":"54.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"56.52","1":"56.52"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"60.91","1":"60.91"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"57.50","1":"57.50"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"57.10","1":"57.10"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"56.49","1":"56.49"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"56.90","1":"56.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"55.50","1":"55.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"54.96","1":"54.96"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"55.45","1":"55.45"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"55.03","1":"55.03"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"55.47","1":"55.47"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"55.58","1":"55.58"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"57.00","1":"57.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"56.60","1":"56.60"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"55.81","1":"55.81"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"55.10","1":"55.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"55.36","1":"55.36"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"55.39","1":"55.39"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"55.25","1":"55.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"54.20","1":"54.20"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"54.79","1":"54.79"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"53.75","1":"53.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"51.00","1":"51.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"50.00","1":"50.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"48.51","1":"48.51"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"48.50","1":"48.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"52.13","1":"52.13"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.00","1":"53.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"53.00","1":"53.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"51.52","1":"51.52"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"51.52","1":"51.52"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"51.71","1":"51.71"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"52.10","1":"52.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"52.00","1":"52.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"52.80","1":"52.80"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"52.80","1":"52.80"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"52.25","1":"52.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"51.75","1":"51.75"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"52.30","1":"52.30"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"51.99","1":"51.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"51.67","1":"51.67"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"52.98","1":"52.98"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"52.16","1":"52.16"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"51.00","1":"51.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"51.10","1":"51.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"50.80","1":"50.80"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"51.00","1":"51.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"50.52","1":"50.52"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"49.50","1":"49.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"48.28","1":"48.28"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"49.21","1":"49.21"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"49.15","1":"49.15"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"48.99","1":"48.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"47.92","1":"47.92"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"46.88","1":"46.88"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"46.40","1":"46.40"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"44.00","1":"44.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"43.01","1":"43.01"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"40.20","1":"40.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"37.20","1":"37.20"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"37.00","1":"37.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"38.65","1":"38.65"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"38.00","1":"38.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"40.00","1":"40.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"40.50","1":"40.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"42.22","1":"42.22"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"42.00","1":"42.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"41.55","1":"41.55"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"40.40","1":"40.40"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"40.52","1":"40.52"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"39.75","1":"39.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"39.35","1":"39.35"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"37.70","1":"37.70"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"39.30","1":"39.30"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"38.01","1":"38.01"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"38.19","1":"38.19"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"37.42","1":"37.42"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"37.00","1":"37.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"34.85","1":"34.85"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"35.20","1":"35.20"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"35.50","1":"35.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"34.93","1":"34.93"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"34.50","1":"34.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"36.00","1":"36.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"36.40","1":"36.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"37.85","1":"37.85"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"36.99","1":"36.99"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"36.20","1":"36.20"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"36.69","1":"36.69"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"36.40","1":"36.40"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"36.50","1":"36.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"36.74","1":"36.74"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"36.30","1":"36.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"36.30","1":"36.30"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"38.21","1":"38.21"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"38.80","1":"38.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"37.65","1":"37.65"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"37.51","1":"37.51"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"36.55","1":"36.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"36.55","1":"36.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"36.25","1":"36.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"36.19","1":"36.19"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"35.11","1":"35.11"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"35.45","1":"35.45"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"35.34","1":"35.34"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"35.05","1":"35.05"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"34.00","1":"34.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"33.94","1":"33.94"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"33.55","1":"33.55"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"32.10","1":"32.10"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"31.70","1":"31.70"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"33.01","1":"33.01"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"34.04","1":"34.04"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"34.50","1":"34.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"34.25","1":"34.25"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"34.80","1":"34.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"35.50","1":"35.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"35.50","1":"35.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"34.63","1":"34.63"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"36.01","1":"36.01"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"38.56","1":"38.56"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"38.01","1":"38.01"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"37.39","1":"37.39"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"36.16","1":"36.16"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"34.30","1":"34.30"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"34.53","1":"34.53"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"34.25","1":"34.25"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"34.80","1":"34.80"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"34.20","1":"34.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"34.44","1":"34.44"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"34.20","1":"34.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"34.21","1":"34.21"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"34.45","1":"34.45"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"34.75","1":"34.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"35.50","1":"35.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"34.30","1":"34.30"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"34.13","1":"34.13"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"34.00","1":"34.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"34.67","1":"34.67"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"33.99","1":"33.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"34.44","1":"34.44"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"34.46","1":"34.46"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"34.59","1":"34.59"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"33.80","1":"33.80"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"34.06","1":"34.06"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"34.99","1":"34.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"34.50","1":"34.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"36.19","1":"36.19"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"35.50","1":"35.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"35.55","1":"35.55"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"34.74","1":"34.74"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"34.62","1":"34.62"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"33.56","1":"33.56"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"33.02","1":"33.02"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"33.03","1":"33.03"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"33.61","1":"33.61"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"33.87","1":"33.87"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"34.13","1":"34.13"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"33.90","1":"33.90"}]}