{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"55.13","1":"55.13"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"54.41","1":"54.41"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"56.20","1":"56.20"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"57.18","1":"57.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"56.85","1":"56.85"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"57.35","1":"57.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"60.04","1":"60.04"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"59.17","1":"59.17"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"58.98","1":"58.98"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"58.08","1":"58.08"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"60.88","1":"60.88"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"60.32","1":"60.32"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"58.55","1":"58.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"56.60","1":"56.60"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"57.31","1":"57.31"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"56.56","1":"56.56"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"57.30","1":"57.30"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"58.47","1":"58.47"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"58.94","1":"58.94"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"58.50","1":"58.50"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"58.05","1":"58.05"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"58.85","1":"58.85"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"59.31","1":"59.31"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"58.97","1":"58.97"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"57.69","1":"57.69"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"56.82","1":"56.82"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"56.22","1":"56.22"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"57.89","1":"57.89"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"58.90","1":"58.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"58.31","1":"58.31"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"58.00","1":"58.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"57.97","1":"57.97"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"58.03","1":"58.03"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"57.75","1":"57.75"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"57.30","1":"57.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"57.91","1":"57.91"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"57.80","1":"57.80"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"58.42","1":"58.42"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"59.52","1":"59.52"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"59.35","1":"59.35"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"58.96","1":"58.96"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"58.67","1":"58.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"58.71","1":"58.71"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"57.97","1":"57.97"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"56.96","1":"56.96"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"58.03","1":"58.03"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"57.79","1":"57.79"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"56.72","1":"56.72"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"56.35","1":"56.35"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"56.57","1":"56.57"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"57.14","1":"57.14"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"57.08","1":"57.08"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"57.07","1":"57.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"56.81","1":"56.81"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"56.00","1":"56.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"57.05","1":"57.05"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"57.14","1":"57.14"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"56.57","1":"56.57"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"56.09","1":"56.09"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"56.67","1":"56.67"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"55.64","1":"55.64"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"54.60","1":"54.60"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"53.14","1":"53.14"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"55.96","1":"55.96"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"56.52","1":"56.52"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"56.84","1":"56.84"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"57.54","1":"57.54"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"56.43","1":"56.43"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"54.94","1":"54.94"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"54.84","1":"54.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"55.20","1":"55.20"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"52.13","1":"52.13"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"51.51","1":"51.51"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"47.65","1":"47.65"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"44.11","1":"44.11"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"40.81","1":"40.81"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"39.77","1":"39.77"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"39.42","1":"39.42"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"36.47","1":"36.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"33.74","1":"33.74"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"32.03","1":"32.03"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"34.43","1":"34.43"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"33.36","1":"33.36"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"35.86","1":"35.86"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"38.52","1":"38.52"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"41.40","1":"41.40"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"42.80","1":"42.80"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"39.59","1":"39.59"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"40.95","1":"40.95"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"39.92","1":"39.92"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"40.68","1":"40.68"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"40.08","1":"40.08"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"38.67","1":"38.67"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"39.85","1":"39.85"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"39.94","1":"39.94"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"39.09","1":"39.09"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"42.02","1":"42.02"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"41.22","1":"41.22"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"39.58","1":"39.58"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"40.00","1":"40.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"39.24","1":"39.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"39.23","1":"39.23"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"38.01","1":"38.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"39.15","1":"39.15"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"39.60","1":"39.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"39.83","1":"39.83"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"41.99","1":"41.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"41.68","1":"41.68"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"40.62","1":"40.62"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"39.88","1":"39.88"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"39.93","1":"39.93"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"40.05","1":"40.05"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"40.32","1":"40.32"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"40.32","1":"40.32"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"39.80","1":"39.80"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"39.93","1":"39.93"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"40.30","1":"40.30"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"41.37","1":"41.37"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"42.38","1":"42.38"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"42.28","1":"42.28"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"41.08","1":"41.08"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"42.65","1":"42.65"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"44.49","1":"44.49"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"45.40","1":"45.40"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"44.26","1":"44.26"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"43.66","1":"43.66"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"43.50","1":"43.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"43.62","1":"43.62"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"44.19","1":"44.19"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"45.86","1":"45.86"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"46.04","1":"46.04"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"45.53","1":"45.53"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"43.41","1":"43.41"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"43.82","1":"43.82"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"43.75","1":"43.75"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"43.65","1":"43.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"43.14","1":"43.14"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"42.80","1":"42.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"44.11","1":"44.11"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"43.40","1":"43.40"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"42.97","1":"42.97"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"42.90","1":"42.90"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"44.63","1":"44.63"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"43.92","1":"43.92"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"43.99","1":"43.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"44.80","1":"44.80"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"44.76","1":"44.76"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"44.88","1":"44.88"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"44.35","1":"44.35"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"47.50","1":"47.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"48.63","1":"48.63"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"47.93","1":"47.93"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"49.96","1":"49.96"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"48.59","1":"48.59"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"48.50","1":"48.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"48.63","1":"48.63"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"49.48","1":"49.48"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"50.10","1":"50.10"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"49.49","1":"49.49"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"48.10","1":"48.10"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"48.07","1":"48.07"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"47.98","1":"47.98"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"48.21","1":"48.21"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"50.27","1":"50.27"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"50.23","1":"50.23"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"49.61","1":"49.61"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"50.48","1":"50.48"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"50.82","1":"50.82"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"50.85","1":"50.85"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"50.97","1":"50.97"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"53.07","1":"53.07"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"53.70","1":"53.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"53.98","1":"53.98"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"53.11","1":"53.11"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"51.95","1":"51.95"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"51.65","1":"51.65"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"52.06","1":"52.06"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"52.23","1":"52.23"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"51.50","1":"51.50"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"50.47","1":"50.47"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"51.64","1":"51.64"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"53.33","1":"53.33"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"57.24","1":"57.24"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"60.47","1":"60.47"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"57.87","1":"57.87"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"59.07","1":"59.07"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"60.54","1":"60.54"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"64.28","1":"64.28"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"68.14","1":"68.14"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"66.95","1":"66.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"66.92","1":"66.92"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"64.19","1":"64.19"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"65.74","1":"65.74"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"64.61","1":"64.61"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"64.27","1":"64.27"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"64.20","1":"64.20"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"64.52","1":"64.52"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"63.82","1":"63.82"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"62.02","1":"62.02"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"62.05","1":"62.05"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"62.03","1":"62.03"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"59.63","1":"59.63"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"64.10","1":"64.10"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"68.90","1":"68.90"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"69.79","1":"69.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"65.89","1":"65.89"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"69.21","1":"69.21"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"67.05","1":"67.05"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"64.60","1":"64.60"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"66.03","1":"66.03"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"63.43","1":"63.43"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"64.23","1":"64.23"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"68.69","1":"68.69"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"69.25","1":"69.25"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"72.11","1":"72.11"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"67.31","1":"67.31"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"66.43","1":"66.43"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"65.90","1":"65.90"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"62.44","1":"62.44"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"62.81","1":"62.81"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"63.90","1":"63.90"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"64.48","1":"64.48"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"64.88","1":"64.88"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"63.99","1":"63.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"63.93","1":"63.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"63.06","1":"63.06"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"61.98","1":"61.98"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"59.06","1":"59.06"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"55.15","1":"55.15"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"53.70","1":"53.70"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"57.35","1":"57.35"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"56.97","1":"56.97"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"57.94","1":"57.94"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"57.29","1":"57.29"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"56.99","1":"56.99"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"60.66","1":"60.66"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"59.42","1":"59.42"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"57.39","1":"57.39"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"56.94","1":"56.94"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"56.18","1":"56.18"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"56.02","1":"56.02"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"56.61","1":"56.61"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"59.22","1":"59.22"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"61.60","1":"61.60"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"58.73","1":"58.73"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"59.50","1":"59.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"61.63","1":"61.63"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"63.02","1":"63.02"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"61.25","1":"61.25"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"61.91","1":"61.91"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"62.37","1":"62.37"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"61.53","1":"61.53"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"62.47","1":"62.47"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"62.96","1":"62.96"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"62.27","1":"62.27"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"61.92","1":"61.92"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"61.65","1":"61.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"62.00","1":"62.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"61.90","1":"61.90"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"63.13","1":"63.13"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"64.10","1":"64.10"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"64.55","1":"64.55"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"64.27","1":"64.27"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"64.36","1":"64.36"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"66.75","1":"66.75"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"68.76","1":"68.76"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"68.35","1":"68.35"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"68.08","1":"68.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"68.12","1":"68.12"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"68.32","1":"68.32"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"68.66","1":"68.66"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"68.07","1":"68.07"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"68.42","1":"68.42"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"68.87","1":"68.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"68.49","1":"68.49"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"69.15","1":"69.15"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"71.24","1":"71.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"74.88","1":"74.88"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"74.33","1":"74.33"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"73.51","1":"73.51"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"74.17","1":"74.17"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"73.29","1":"73.29"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"71.44","1":"71.44"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"70.20","1":"70.20"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"70.49","1":"70.49"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"73.30","1":"73.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"72.57","1":"72.57"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"72.32","1":"72.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"74.02","1":"74.02"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"72.86","1":"72.86"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"73.62","1":"73.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"73.34","1":"73.34"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"73.12","1":"73.12"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"72.20","1":"72.20"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"73.17","1":"73.17"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"72.40","1":"72.40"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"71.87","1":"71.87"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"71.13","1":"71.13"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"69.55","1":"69.55"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"68.99","1":"68.99"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"70.79","1":"70.79"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"70.69","1":"70.69"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"69.98","1":"69.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"69.16","1":"69.16"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"68.50","1":"68.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"69.85","1":"69.85"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"68.99","1":"68.99"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"74.16","1":"74.16"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"74.29","1":"74.29"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"75.14","1":"75.14"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"75.12","1":"75.12"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"73.13","1":"73.13"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"76.58","1":"76.58"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"76.02","1":"76.02"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"73.40","1":"73.40"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"73.13","1":"73.13"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"71.75","1":"71.75"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"68.27","1":"68.27"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"69.71","1":"69.71"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"65.55","1":"65.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"68.31","1":"68.31"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"71.93","1":"71.93"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"72.75","1":"72.75"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"72.88","1":"72.88"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"71.22","1":"71.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"71.88","1":"71.88"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"69.93","1":"69.93"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"70.93","1":"70.93"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"69.72","1":"69.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"68.30","1":"68.30"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"65.98","1":"65.98"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"66.98","1":"66.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"66.12","1":"66.12"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"65.80","1":"65.80"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"65.00","1":"65.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"61.80","1":"61.80"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"64.82","1":"64.82"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"66.39","1":"66.39"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"66.59","1":"66.59"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"66.38","1":"66.38"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"65.96","1":"65.96"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"66.13","1":"66.13"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"66.61","1":"66.61"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"66.28","1":"66.28"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"67.04","1":"67.04"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"66.84","1":"66.84"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"66.04","1":"66.04"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"65.87","1":"65.87"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"63.39","1":"63.39"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"61.29","1":"61.29"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"64.33","1":"64.33"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"65.01","1":"65.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"64.88","1":"64.88"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"66.06","1":"66.06"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"65.22","1":"65.22"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"63.48","1":"63.48"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"64.84","1":"64.84"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"65.64","1":"65.64"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"65.60","1":"65.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"66.60","1":"66.60"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"65.94","1":"65.94"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"65.95","1":"65.95"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"65.79","1":"65.79"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"65.64","1":"65.64"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"66.31","1":"66.31"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"67.11","1":"67.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"68.26","1":"68.26"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"67.61","1":"67.61"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"67.49","1":"67.49"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"68.56","1":"68.56"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"72.43","1":"72.43"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"71.87","1":"71.87"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"70.07","1":"70.07"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"70.90","1":"70.90"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"71.88","1":"71.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"70.91","1":"70.91"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"70.00","1":"70.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"70.04","1":"70.04"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"69.99","1":"69.99"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"70.09","1":"70.09"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"69.95","1":"69.95"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"69.85","1":"69.85"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"70.37","1":"70.37"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"71.06","1":"71.06"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"71.01","1":"71.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"71.47","1":"71.47"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"71.09","1":"71.09"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"71.10","1":"71.10"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"70.25","1":"70.25"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"68.48","1":"68.48"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"69.33","1":"69.33"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"70.03","1":"70.03"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"70.50","1":"70.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"70.06","1":"70.06"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"70.26","1":"70.26"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"70.11","1":"70.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"70.49","1":"70.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"72.10","1":"72.10"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"71.49","1":"71.49"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"71.13","1":"71.13"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"71.00","1":"71.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"71.97","1":"71.97"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"72.02","1":"72.02"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"72.02","1":"72.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"72.80","1":"72.80"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"73.45","1":"73.45"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"74.28","1":"74.28"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"73.89","1":"73.89"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"73.00","1":"73.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"72.96","1":"72.96"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"73.05","1":"73.05"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"74.47","1":"74.47"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"75.12","1":"75.12"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"75.60","1":"75.60"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"76.06","1":"76.06"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"75.01","1":"75.01"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"74.12","1":"74.12"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"74.03","1":"74.03"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"74.01","1":"74.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"73.56","1":"73.56"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"74.00","1":"74.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"73.97","1":"73.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"74.73","1":"74.73"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"74.94","1":"74.94"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"75.01","1":"75.01"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"74.66","1":"74.66"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"74.60","1":"74.60"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"75.11","1":"75.11"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"75.12","1":"75.12"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"74.35","1":"74.35"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"74.51","1":"74.51"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"75.94","1":"75.94"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"74.99","1":"74.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"74.51","1":"74.51"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"75.00","1":"75.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"74.96","1":"74.96"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"75.18","1":"75.18"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"75.71","1":"75.71"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"76.20","1":"76.20"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"75.28","1":"75.28"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"74.87","1":"74.87"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"77.15","1":"77.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"75.98","1":"75.98"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"74.77","1":"74.77"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"74.04","1":"74.04"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"72.99","1":"72.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"72.33","1":"72.33"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"73.22","1":"73.22"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"73.15","1":"73.15"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"71.86","1":"71.86"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"71.37","1":"71.37"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"71.17","1":"71.17"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"71.30","1":"71.30"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"72.00","1":"72.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"72.98","1":"72.98"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"69.82","1":"69.82"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"69.50","1":"69.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"72.40","1":"72.40"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"73.00","1":"73.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"76.24","1":"76.24"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"76.01","1":"76.01"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"76.80","1":"76.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"76.77","1":"76.77"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"74.45","1":"74.45"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"75.50","1":"75.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"75.12","1":"75.12"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"75.02","1":"75.02"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"74.50","1":"74.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"73.96","1":"73.96"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"74.02","1":"74.02"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"73.20","1":"73.20"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"73.20","1":"73.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"74.10","1":"74.10"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.50","1":"74.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"74.00","1":"74.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"74.67","1":"74.67"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"73.25","1":"73.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"73.00","1":"73.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"72.98","1":"72.98"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"72.00","1":"72.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"72.00","1":"72.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"72.48","1":"72.48"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"71.01","1":"71.01"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"72.50","1":"72.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"67.30","1":"67.30"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"67.30","1":"67.30"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"68.00","1":"68.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"68.46","1":"68.46"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"67.00","1":"67.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"66.48","1":"66.48"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"64.99","1":"64.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"65.00","1":"65.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"65.50","1":"65.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"67.57","1":"67.57"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"69.00","1":"69.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"68.80","1":"68.80"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"71.00","1":"71.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"70.03","1":"70.03"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"71.25","1":"71.25"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"72.00","1":"72.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"73.46","1":"73.46"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"72.85","1":"72.85"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"72.69","1":"72.69"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"72.57","1":"72.57"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"71.66","1":"71.66"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"73.35","1":"73.35"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"72.01","1":"72.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"75.30","1":"75.30"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"74.90","1":"74.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"74.40","1":"74.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"75.53","1":"75.53"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"75.50","1":"75.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"74.99","1":"74.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"75.00","1":"75.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"74.50","1":"74.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"74.50","1":"74.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"75.20","1":"75.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"75.25","1":"75.25"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"75.35","1":"75.35"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"73.64","1":"73.64"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"73.85","1":"73.85"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"73.98","1":"73.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"73.99","1":"73.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"73.85","1":"73.85"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"76.71","1":"76.71"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"76.49","1":"76.49"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"76.74","1":"76.74"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.50","1":"76.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"79.49","1":"79.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"80.05","1":"80.05"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"78.95","1":"78.95"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"77.30","1":"77.30"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"78.01","1":"78.01"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"78.10","1":"78.10"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"78.50","1":"78.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"78.50","1":"78.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"78.10","1":"78.10"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"78.00","1":"78.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"77.80","1":"77.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"75.50","1":"75.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.01","1":"76.01"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"77.39","1":"77.39"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"77.40","1":"77.40"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"76.50","1":"76.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"76.51","1":"76.51"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"73.80","1":"73.80"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"73.00","1":"73.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"71.84","1":"71.84"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"73.75","1":"73.75"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"73.40","1":"73.40"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"73.80","1":"73.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"74.49","1":"74.49"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"74.50","1":"74.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"73.97","1":"73.97"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"73.90","1":"73.90"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"73.89","1":"73.89"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"73.50","1":"73.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"72.80","1":"72.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"72.80","1":"72.80"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"73.50","1":"73.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"73.00","1":"73.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"73.89","1":"73.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"72.99","1":"72.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"73.01","1":"73.01"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"73.10","1":"73.10"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"73.60","1":"73.60"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"73.75","1":"73.75"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"74.19","1":"74.19"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"73.29","1":"73.29"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"72.96","1":"72.96"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"72.00","1":"72.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"70.50","1":"70.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"71.49","1":"71.49"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"71.60","1":"71.60"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"71.50","1":"71.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"70.90","1":"70.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"70.00","1":"70.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"67.65","1":"67.65"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"67.85","1":"67.85"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"67.13","1":"67.13"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"67.00","1":"67.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"70.98","1":"70.98"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"70.22","1":"70.22"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"68.02","1":"68.02"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"67.95","1":"67.95"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.65","1":"68.65"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"66.45","1":"66.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"65.00","1":"65.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"64.99","1":"64.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"67.50","1":"67.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"68.70","1":"68.70"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"67.95","1":"67.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"66.70","1":"66.70"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"63.99","1":"63.99"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"64.98","1":"64.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"65.40","1":"65.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"65.39","1":"65.39"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"65.15","1":"65.15"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"64.43","1":"64.43"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"64.01","1":"64.01"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"64.50","1":"64.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"64.58","1":"64.58"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"64.60","1":"64.60"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"64.00","1":"64.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"64.50","1":"64.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"62.00","1":"62.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"61.03","1":"61.03"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"61.02","1":"61.02"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"61.19","1":"61.19"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"61.52","1":"61.52"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"60.61","1":"60.61"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"60.93","1":"60.93"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"61.25","1":"61.25"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"61.39","1":"61.39"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"60.99","1":"60.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"61.00","1":"61.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"61.60","1":"61.60"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"61.80","1":"61.80"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"60.64","1":"60.64"},{"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":"59.00","1":"59.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"58.50","1":"58.50"},{"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":"59.30","1":"59.30"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"61.07","1":"61.07"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"61.40","1":"61.40"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"62.33","1":"62.33"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"61.99","1":"61.99"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"61.60","1":"61.60"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"59.10","1":"59.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"58.90","1":"58.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"60.67","1":"60.67"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"60.73","1":"60.73"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"62.01","1":"62.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"63.00","1":"63.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"63.95","1":"63.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"67.71","1":"67.71"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"67.25","1":"67.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"66.85","1":"66.85"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"66.02","1":"66.02"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"66.15","1":"66.15"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"65.00","1":"65.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"64.51","1":"64.51"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"64.45","1":"64.45"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"62.50","1":"62.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"62.50","1":"62.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"62.50","1":"62.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"63.49","1":"63.49"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"63.09","1":"63.09"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"62.94","1":"62.94"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"62.50","1":"62.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"63.30","1":"63.30"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"63.49","1":"63.49"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"63.62","1":"63.62"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"65.38","1":"65.38"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"63.60","1":"63.60"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"63.90","1":"63.90"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"63.68","1":"63.68"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"63.02","1":"63.02"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"62.60","1":"62.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"62.99","1":"62.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.05","1":"63.05"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"62.55","1":"62.55"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"62.57","1":"62.57"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"62.56","1":"62.56"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"62.95","1":"62.95"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"62.13","1":"62.13"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"62.75","1":"62.75"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"62.74","1":"62.74"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"63.89","1":"63.89"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"59.90","1":"59.90"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"58.60","1":"58.60"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"57.50","1":"57.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"58.50","1":"58.50"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"59.22","1":"59.22"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"59.05","1":"59.05"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"61.10","1":"61.10"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"62.44","1":"62.44"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"62.30","1":"62.30"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"62.10","1":"62.10"},{"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":"62.00","1":"62.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"59.80","1":"59.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"59.71","1":"59.71"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"60.75","1":"60.75"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"61.50","1":"61.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"60.98","1":"60.98"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"58.02","1":"58.02"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"60.73","1":"60.73"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"60.40","1":"60.40"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"58.50","1":"58.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"58.85","1":"58.85"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"58.95","1":"58.95"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"56.17","1":"56.17"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.48","1":"56.48"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"55.00","1":"55.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"55.67","1":"55.67"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.40","1":"56.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"57.50","1":"57.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"56.99","1":"56.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"58.50","1":"58.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"60.25","1":"60.25"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"58.65","1":"58.65"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"58.50","1":"58.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"58.01","1":"58.01"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"59.59","1":"59.59"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"59.51","1":"59.51"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"60.10","1":"60.10"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"59.73","1":"59.73"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"56.58","1":"56.58"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"57.31","1":"57.31"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"57.70","1":"57.70"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"57.96","1":"57.96"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"56.65","1":"56.65"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"55.95","1":"55.95"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"55.30","1":"55.30"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"56.40","1":"56.40"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"56.50","1":"56.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"55.95","1":"55.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"54.17","1":"54.17"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"53.99","1":"53.99"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"53.45","1":"53.45"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"53.07","1":"53.07"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"50.67","1":"50.67"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"52.01","1":"52.01"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"50.75","1":"50.75"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"49.40","1":"49.40"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"50.00","1":"50.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"52.02","1":"52.02"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"53.01","1":"53.01"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"52.88","1":"52.88"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"52.35","1":"52.35"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"52.26","1":"52.26"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"51.51","1":"51.51"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"51.89","1":"51.89"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"51.65","1":"51.65"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.50","1":"53.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"53.78","1":"53.78"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"52.75","1":"52.75"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"52.20","1":"52.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"51.30","1":"51.30"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"48.84","1":"48.84"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"50.01","1":"50.01"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"49.00","1":"49.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"50.35","1":"50.35"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"50.50","1":"50.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"49.99","1":"49.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"50.00","1":"50.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"49.79","1":"49.79"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"48.83","1":"48.83"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"48.80","1":"48.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"49.40","1":"49.40"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"49.50","1":"49.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"48.99","1":"48.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"48.90","1":"48.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"49.50","1":"49.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"49.50","1":"49.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"48.15","1":"48.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"49.25","1":"49.25"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"48.75","1":"48.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"47.94","1":"47.94"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"48.08","1":"48.08"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"47.99","1":"47.99"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"48.00","1":"48.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"48.50","1":"48.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"47.90","1":"47.90"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"48.50","1":"48.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"47.50","1":"47.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"47.81","1":"47.81"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"48.00","1":"48.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"47.75","1":"47.75"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"47.50","1":"47.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"48.00","1":"48.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"48.15","1":"48.15"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"48.14","1":"48.14"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"47.50","1":"47.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"48.50","1":"48.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"49.45","1":"49.45"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"49.25","1":"49.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"49.00","1":"49.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"48.57","1":"48.57"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"48.60","1":"48.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"48.50","1":"48.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"48.50","1":"48.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"49.45","1":"49.45"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"50.00","1":"50.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"49.30","1":"49.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"49.39","1":"49.39"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"48.96","1":"48.96"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"49.74","1":"49.74"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"49.07","1":"49.07"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"49.10","1":"49.10"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"48.98","1":"48.98"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"48.55","1":"48.55"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"49.25","1":"49.25"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"47.17","1":"47.17"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"47.50","1":"47.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"48.56","1":"48.56"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"48.46","1":"48.46"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"47.47","1":"47.47"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"48.50","1":"48.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"48.00","1":"48.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"48.48","1":"48.48"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"48.36","1":"48.36"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"49.25","1":"49.25"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"49.35","1":"49.35"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"50.09","1":"50.09"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"51.10","1":"51.10"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"54.93","1":"54.93"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"54.44","1":"54.44"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"54.57","1":"54.57"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"54.84","1":"54.84"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"34.63","1":"34.63"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"34.29","1":"34.29"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"33.25","1":"33.25"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"33.23","1":"33.23"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"32.59","1":"32.59"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"33.23","1":"33.23"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"34.00","1":"34.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"34.90","1":"34.90"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"35.26","1":"35.26"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"37.90","1":"37.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"36.75","1":"36.75"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"37.64","1":"37.64"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"37.99","1":"37.99"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"37.84","1":"37.84"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"38.06","1":"38.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"39.54","1":"39.54"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"39.81","1":"39.81"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"38.33","1":"38.33"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"37.79","1":"37.79"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"37.84","1":"37.84"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"37.82","1":"37.82"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"37.43","1":"37.43"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"37.63","1":"37.63"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"37.38","1":"37.38"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"36.59","1":"36.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"36.51","1":"36.51"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"37.91","1":"37.91"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"37.61","1":"37.61"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"38.07","1":"38.07"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"39.50","1":"39.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"42.30","1":"42.30"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"41.16","1":"41.16"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"39.83","1":"39.83"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"39.86","1":"39.86"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"39.70","1":"39.70"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"39.97","1":"39.97"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"40.04","1":"40.04"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"40.02","1":"40.02"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"41.06","1":"41.06"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"40.78","1":"40.78"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"42.18","1":"42.18"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"42.12","1":"42.12"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"41.25","1":"41.25"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"41.32","1":"41.32"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"41.13","1":"41.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"41.79","1":"41.79"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"41.00","1":"41.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"40.17","1":"40.17"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"39.45","1":"39.45"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"38.76","1":"38.76"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"36.77","1":"36.77"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"38.04","1":"38.04"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"39.12","1":"39.12"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"39.09","1":"39.09"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"39.91","1":"39.91"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"41.85","1":"41.85"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"41.67","1":"41.67"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"40.38","1":"40.38"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"39.89","1":"39.89"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"40.06","1":"40.06"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"40.64","1":"40.64"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"41.80","1":"41.80"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"41.56","1":"41.56"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"41.40","1":"41.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"41.35","1":"41.35"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"41.93","1":"41.93"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"42.44","1":"42.44"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"45.53","1":"45.53"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"45.50","1":"45.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"45.78","1":"45.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"45.16","1":"45.16"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"46.07","1":"46.07"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"46.09","1":"46.09"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"44.00","1":"44.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"45.35","1":"45.35"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"44.88","1":"44.88"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"44.70","1":"44.70"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"45.05","1":"45.05"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"45.50","1":"45.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"45.70","1":"45.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"45.65","1":"45.65"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"45.40","1":"45.40"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"44.91","1":"44.91"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"44.69","1":"44.69"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"44.70","1":"44.70"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"45.07","1":"45.07"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"44.89","1":"44.89"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"44.51","1":"44.51"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"44.51","1":"44.51"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"45.44","1":"45.44"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"45.98","1":"45.98"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"49.43","1":"49.43"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"53.14","1":"53.14"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"57.13","1":"57.13"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"56.88","1":"56.88"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"57.49","1":"57.49"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"56.49","1":"56.49"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"55.99","1":"55.99"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"58.57","1":"58.57"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"60.71","1":"60.71"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"60.15","1":"60.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"59.80","1":"59.80"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"60.07","1":"60.07"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"61.03","1":"61.03"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"61.08","1":"61.08"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"62.14","1":"62.14"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"63.50","1":"63.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"65.06","1":"65.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"65.91","1":"65.91"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"69.48","1":"69.48"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"69.47","1":"69.47"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"66.31","1":"66.31"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"67.06","1":"67.06"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"72.00","1":"72.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"74.46","1":"74.46"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"73.25","1":"73.25"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"73.66","1":"73.66"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"72.75","1":"72.75"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"75.25","1":"75.25"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"74.60","1":"74.60"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"73.67","1":"73.67"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"72.67","1":"72.67"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"70.86","1":"70.86"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"70.15","1":"70.15"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"69.32","1":"69.32"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"67.37","1":"67.37"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"67.06","1":"67.06"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"69.99","1":"69.99"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"70.73","1":"70.73"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"66.92","1":"66.92"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"67.41","1":"67.41"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"70.81","1":"70.81"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"72.00","1":"72.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"72.56","1":"72.56"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"72.09","1":"72.09"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"74.46","1":"74.46"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"73.84","1":"73.84"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"74.75","1":"74.75"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"71.75","1":"71.75"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"72.14","1":"72.14"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"72.00","1":"72.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"72.52","1":"72.52"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"72.39","1":"72.39"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"71.76","1":"71.76"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"71.52","1":"71.52"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"70.98","1":"70.98"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"70.71","1":"70.71"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"71.62","1":"71.62"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"71.63","1":"71.63"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"72.10","1":"72.10"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"71.22","1":"71.22"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"71.78","1":"71.78"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"71.84","1":"71.84"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"70.20","1":"70.20"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"69.07","1":"69.07"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"69.32","1":"69.32"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"69.45","1":"69.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"70.85","1":"70.85"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"72.22","1":"72.22"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"72.26","1":"72.26"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"70.56","1":"70.56"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"67.74","1":"67.74"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"70.28","1":"70.28"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"71.70","1":"71.70"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"71.40","1":"71.40"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"69.52","1":"69.52"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"70.68","1":"70.68"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"66.85","1":"66.85"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"64.35","1":"64.35"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"66.44","1":"66.44"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"71.46","1":"71.46"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"72.69","1":"72.69"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"72.51","1":"72.51"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"71.82","1":"71.82"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"71.63","1":"71.63"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"71.46","1":"71.46"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"72.13","1":"72.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"71.12","1":"71.12"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"71.89","1":"71.89"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"71.34","1":"71.34"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"70.91","1":"70.91"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"71.75","1":"71.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"71.08","1":"71.08"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"70.77","1":"70.77"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"70.97","1":"70.97"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"71.01","1":"71.01"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.71","1":"69.71"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"70.12","1":"70.12"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"70.29","1":"70.29"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"69.91","1":"69.91"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"70.01","1":"70.01"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"70.17","1":"70.17"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"70.94","1":"70.94"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"72.13","1":"72.13"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"72.81","1":"72.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"74.95","1":"74.95"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"72.98","1":"72.98"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"72.54","1":"72.54"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"72.45","1":"72.45"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"73.92","1":"73.92"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"74.09","1":"74.09"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"73.31","1":"73.31"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"71.53","1":"71.53"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"71.47","1":"71.47"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"71.50","1":"71.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"70.90","1":"70.90"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"70.80","1":"70.80"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"71.17","1":"71.17"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"72.86","1":"72.86"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"74.47","1":"74.47"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"74.52","1":"74.52"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"74.75","1":"74.75"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"73.35","1":"73.35"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"71.23","1":"71.23"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"73.94","1":"73.94"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"76.34","1":"76.34"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"81.83","1":"81.83"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"78.63","1":"78.63"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"78.51","1":"78.51"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"80.23","1":"80.23"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"83.75","1":"83.75"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"83.59","1":"83.59"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"82.67","1":"82.67"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"82.76","1":"82.76"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"82.38","1":"82.38"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"83.87","1":"83.87"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"84.07","1":"84.07"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"84.01","1":"84.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"82.96","1":"82.96"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"83.03","1":"83.03"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"84.08","1":"84.08"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"83.13","1":"83.13"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"80.89","1":"80.89"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"81.05","1":"81.05"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"82.48","1":"82.48"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"82.59","1":"82.59"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"82.04","1":"82.04"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"80.48","1":"80.48"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"80.09","1":"80.09"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"80.24","1":"80.24"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"80.52","1":"80.52"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"81.42","1":"81.42"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"80.13","1":"80.13"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"73.32","1":"73.32"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"69.12","1":"69.12"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"74.98","1":"74.98"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"74.15","1":"74.15"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"72.92","1":"72.92"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"71.48","1":"71.48"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"71.37","1":"71.37"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"70.50","1":"70.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"70.83","1":"70.83"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"69.88","1":"69.88"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"68.57","1":"68.57"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"69.00","1":"69.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"70.49","1":"70.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"73.36","1":"73.36"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"76.54","1":"76.54"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"76.01","1":"76.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"77.06","1":"77.06"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"76.54","1":"76.54"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"77.02","1":"77.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"80.17","1":"80.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"76.49","1":"76.49"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"76.76","1":"76.76"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"76.87","1":"76.87"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"77.12","1":"77.12"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"75.94","1":"75.94"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"74.83","1":"74.83"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"75.29","1":"75.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"73.85","1":"73.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"72.52","1":"72.52"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"72.56","1":"72.56"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"72.50","1":"72.50"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"71.65","1":"71.65"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"71.50","1":"71.50"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"72.15","1":"72.15"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"71.30","1":"71.30"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"71.49","1":"71.49"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"70.45","1":"70.45"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"70.51","1":"70.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"70.77","1":"70.77"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"70.36","1":"70.36"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"70.30","1":"70.30"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"70.52","1":"70.52"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"70.29","1":"70.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"71.40","1":"71.40"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"72.47","1":"72.47"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"71.61","1":"71.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"71.20","1":"71.20"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"70.90","1":"70.90"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"70.10","1":"70.10"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"70.42","1":"70.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"70.99","1":"70.99"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"70.99","1":"70.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"70.05","1":"70.05"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"70.07","1":"70.07"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"69.26","1":"69.26"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"69.36","1":"69.36"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"71.31","1":"71.31"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"70.17","1":"70.17"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"71.00","1":"71.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"72.46","1":"72.46"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"71.61","1":"71.61"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"72.69","1":"72.69"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"73.84","1":"73.84"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"75.32","1":"75.32"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"75.00","1":"75.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"74.22","1":"74.22"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"74.86","1":"74.86"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"69.80","1":"69.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"70.46","1":"70.46"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"70.74","1":"70.74"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"72.36","1":"72.36"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"74.81","1":"74.81"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"74.04","1":"74.04"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"75.10","1":"75.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"76.51","1":"76.51"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"77.97","1":"77.97"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"76.16","1":"76.16"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"77.03","1":"77.03"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"75.91","1":"75.91"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"75.13","1":"75.13"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"72.16","1":"72.16"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"72.02","1":"72.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"72.55","1":"72.55"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"72.45","1":"72.45"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"72.58","1":"72.58"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"71.98","1":"71.98"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"71.50","1":"71.50"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"69.54","1":"69.54"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"62.80","1":"62.80"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"62.09","1":"62.09"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"66.00","1":"66.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"64.09","1":"64.09"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"62.54","1":"62.54"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"63.15","1":"63.15"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"64.20","1":"64.20"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"64.59","1":"64.59"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"64.32","1":"64.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"63.92","1":"63.92"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"63.67","1":"63.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"63.74","1":"63.74"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"63.12","1":"63.12"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"62.97","1":"62.97"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"63.66","1":"63.66"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"63.42","1":"63.42"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"63.12","1":"63.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"62.96","1":"62.96"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"63.42","1":"63.42"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"65.35","1":"65.35"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"64.38","1":"64.38"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"64.03","1":"64.03"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"62.24","1":"62.24"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"63.51","1":"63.51"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"65.07","1":"65.07"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"65.30","1":"65.30"}]}