{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"88.70","1":"88.70"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"86.50","1":"86.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"85.59","1":"85.59"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"87.45","1":"87.45"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"91.82","1":"91.82"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"92.70","1":"92.70"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"94.03","1":"94.03"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"93.41","1":"93.41"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"92.18","1":"92.18"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"93.32","1":"93.32"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"94.04","1":"94.04"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"96.80","1":"96.80"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"97.31","1":"97.31"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"95.06","1":"95.06"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"93.61","1":"93.61"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"92.96","1":"92.96"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"94.69","1":"94.69"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"94.54","1":"94.54"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"94.97","1":"94.97"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"99.71","1":"99.71"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"99.35","1":"99.35"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"100.14","1":"100.14"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"103.35","1":"103.35"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"99.91","1":"99.91"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"102.07","1":"102.07"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"99.99","1":"99.99"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"104.31","1":"104.31"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"107.17","1":"107.17"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"106.39","1":"106.39"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"106.90","1":"106.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"107.01","1":"107.01"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"106.92","1":"106.92"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"108.74","1":"108.74"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"107.95","1":"107.95"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"107.14","1":"107.14"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"107.62","1":"107.62"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"107.04","1":"107.04"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"106.47","1":"106.47"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"105.80","1":"105.80"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"104.08","1":"104.08"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"104.13","1":"104.13"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"102.01","1":"102.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"99.69","1":"99.69"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"100.17","1":"100.17"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"100.83","1":"100.83"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"98.55","1":"98.55"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"97.27","1":"97.27"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"98.99","1":"98.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"99.96","1":"99.96"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"100.70","1":"100.70"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"100.94","1":"100.94"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"101.49","1":"101.49"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"102.96","1":"102.96"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"102.21","1":"102.21"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"102.00","1":"102.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"101.64","1":"101.64"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"99.27","1":"99.27"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"99.08","1":"99.08"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"98.60","1":"98.60"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"100.04","1":"100.04"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"103.14","1":"103.14"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"102.92","1":"102.92"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"101.36","1":"101.36"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"103.63","1":"103.63"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"101.04","1":"101.04"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"99.95","1":"99.95"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"99.83","1":"99.83"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"96.02","1":"96.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"95.60","1":"95.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"88.74","1":"88.74"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"89.36","1":"89.36"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"82.66","1":"82.66"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"84.32","1":"84.32"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"84.98","1":"84.98"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"78.61","1":"78.61"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"74.41","1":"74.41"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"77.00","1":"77.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"81.23","1":"81.23"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"82.07","1":"82.07"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"82.50","1":"82.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"84.58","1":"84.58"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"85.99","1":"85.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"84.78","1":"84.78"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"81.35","1":"81.35"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"81.98","1":"81.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"84.26","1":"84.26"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"85.86","1":"85.86"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"83.34","1":"83.34"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"83.90","1":"83.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"84.83","1":"84.83"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"84.99","1":"84.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"91.36","1":"91.36"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"90.58","1":"90.58"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"87.42","1":"87.42"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"84.84","1":"84.84"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"90.00","1":"90.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"88.75","1":"88.75"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"85.29","1":"85.29"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"85.10","1":"85.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"86.04","1":"86.04"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"88.44","1":"88.44"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"86.18","1":"86.18"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"86.50","1":"86.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"85.75","1":"85.75"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"85.93","1":"85.93"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"84.72","1":"84.72"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"88.38","1":"88.38"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"86.04","1":"86.04"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"92.49","1":"92.49"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"94.76","1":"94.76"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"94.64","1":"94.64"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"92.83","1":"92.83"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"99.79","1":"99.79"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"95.31","1":"95.31"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"93.82","1":"93.82"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"94.72","1":"94.72"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"93.97","1":"93.97"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"97.15","1":"97.15"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"93.65","1":"93.65"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"92.33","1":"92.33"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"91.03","1":"91.03"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"97.26","1":"97.26"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"104.51","1":"104.51"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"111.63","1":"111.63"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"115.59","1":"115.59"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"114.19","1":"114.19"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"112.66","1":"112.66"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"112.62","1":"112.62"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"112.63","1":"112.63"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"114.16","1":"114.16"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"117.37","1":"117.37"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"114.74","1":"114.74"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"106.90","1":"106.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"107.62","1":"107.62"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"106.66","1":"106.66"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"106.44","1":"106.44"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"106.04","1":"106.04"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"106.41","1":"106.41"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"109.74","1":"109.74"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"108.31","1":"108.31"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"108.87","1":"108.87"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"110.98","1":"110.98"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"114.82","1":"114.82"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"113.87","1":"113.87"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"113.96","1":"113.96"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"116.32","1":"116.32"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"116.47","1":"116.47"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"115.56","1":"115.56"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"115.85","1":"115.85"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"114.93","1":"114.93"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"115.59","1":"115.59"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"115.57","1":"115.57"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"116.11","1":"116.11"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"114.22","1":"114.22"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"114.64","1":"114.64"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"113.04","1":"113.04"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"113.01","1":"113.01"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"113.51","1":"113.51"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"116.72","1":"116.72"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"118.26","1":"118.26"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"118.08","1":"118.08"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"124.26","1":"124.26"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"121.53","1":"121.53"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"120.25","1":"120.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"118.88","1":"118.88"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"117.33","1":"117.33"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"114.94","1":"114.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"111.71","1":"111.71"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"110.69","1":"110.69"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"112.96","1":"112.96"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"115.18","1":"115.18"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"115.82","1":"115.82"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"113.36","1":"113.36"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"115.80","1":"115.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"114.55","1":"114.55"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"115.03","1":"115.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"114.77","1":"114.77"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"114.56","1":"114.56"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"114.29","1":"114.29"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"116.58","1":"116.58"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"117.12","1":"117.12"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"119.67","1":"119.67"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"118.77","1":"118.77"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"117.51","1":"117.51"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"117.80","1":"117.80"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"115.29","1":"115.29"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"116.15","1":"116.15"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"116.53","1":"116.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"116.34","1":"116.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"115.08","1":"115.08"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"114.09","1":"114.09"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"117.39","1":"117.39"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"116.01","1":"116.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"115.12","1":"115.12"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"115.29","1":"115.29"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"115.00","1":"115.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"114.50","1":"114.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"114.37","1":"114.37"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"113.50","1":"113.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"106.45","1":"106.45"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"108.96","1":"108.96"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"109.00","1":"109.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"107.31","1":"107.31"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"105.49","1":"105.49"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"100.77","1":"100.77"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"98.35","1":"98.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"104.55","1":"104.55"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"104.49","1":"104.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"104.15","1":"104.15"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"106.17","1":"106.17"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"105.04","1":"105.04"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"105.80","1":"105.80"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"104.83","1":"104.83"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"103.93","1":"103.93"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"103.02","1":"103.02"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"104.06","1":"104.06"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"108.73","1":"108.73"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"107.86","1":"107.86"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"109.70","1":"109.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"111.90","1":"111.90"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"108.78","1":"108.78"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"108.68","1":"108.68"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"100.94","1":"100.94"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"99.12","1":"99.12"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"105.42","1":"105.42"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"105.43","1":"105.43"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"108.35","1":"108.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"108.05","1":"108.05"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"109.11","1":"109.11"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"109.87","1":"109.87"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"107.68","1":"107.68"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.40","1":"105.40"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"105.23","1":"105.23"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"104.50","1":"104.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"105.32","1":"105.32"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"105.00","1":"105.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"104.78","1":"104.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"103.34","1":"103.34"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"99.52","1":"99.52"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"100.50","1":"100.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"101.42","1":"101.42"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"106.46","1":"106.46"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"105.67","1":"105.67"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"106.17","1":"106.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"109.82","1":"109.82"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"110.03","1":"110.03"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"108.97","1":"108.97"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"108.90","1":"108.90"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"112.29","1":"112.29"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"117.14","1":"117.14"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"118.44","1":"118.44"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"118.88","1":"118.88"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"116.47","1":"116.47"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"115.46","1":"115.46"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"113.47","1":"113.47"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"113.42","1":"113.42"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"113.77","1":"113.77"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"112.74","1":"112.74"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"113.87","1":"113.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"112.85","1":"112.85"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"113.47","1":"113.47"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"112.00","1":"112.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"113.95","1":"113.95"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"113.95","1":"113.95"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"113.64","1":"113.64"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"113.88","1":"113.88"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"114.64","1":"114.64"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"115.01","1":"115.01"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"115.01","1":"115.01"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"114.09","1":"114.09"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"114.55","1":"114.55"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"114.08","1":"114.08"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"113.63","1":"113.63"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"114.29","1":"114.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"114.74","1":"114.74"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"115.84","1":"115.84"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"114.98","1":"114.98"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"114.25","1":"114.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"114.13","1":"114.13"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"114.99","1":"114.99"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"116.38","1":"116.38"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"125.10","1":"125.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"118.68","1":"118.68"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"127.58","1":"127.58"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"126.46","1":"126.46"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"133.18","1":"133.18"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"132.02","1":"132.02"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"134.62","1":"134.62"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"136.14","1":"136.14"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"126.01","1":"126.01"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"126.08","1":"126.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"124.10","1":"124.10"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"123.64","1":"123.64"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"121.42","1":"121.42"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"123.67","1":"123.67"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"129.72","1":"129.72"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"128.91","1":"128.91"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"129.98","1":"129.98"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"130.35","1":"130.35"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"127.99","1":"127.99"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"126.90","1":"126.90"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"124.73","1":"124.73"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"121.92","1":"121.92"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"125.17","1":"125.17"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"125.02","1":"125.02"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"122.28","1":"122.28"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"122.57","1":"122.57"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"123.84","1":"123.84"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"122.08","1":"122.08"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"122.26","1":"122.26"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"114.60","1":"114.60"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"112.92","1":"112.92"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"110.22","1":"110.22"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"106.57","1":"106.57"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"107.64","1":"107.64"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"109.30","1":"109.30"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"108.74","1":"108.74"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"110.99","1":"110.99"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"112.90","1":"112.90"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"117.33","1":"117.33"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"117.67","1":"117.67"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"118.39","1":"118.39"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"117.23","1":"117.23"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"117.36","1":"117.36"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"111.09","1":"111.09"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"112.56","1":"112.56"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"114.13","1":"114.13"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"116.02","1":"116.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"112.52","1":"112.52"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"112.92","1":"112.92"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"114.02","1":"114.02"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"112.27","1":"112.27"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"113.87","1":"113.87"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"114.04","1":"114.04"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"110.57","1":"110.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"110.08","1":"110.08"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"110.37","1":"110.37"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"110.00","1":"110.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"110.56","1":"110.56"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"110.93","1":"110.93"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"111.75","1":"111.75"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"114.04","1":"114.04"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"111.26","1":"111.26"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"109.03","1":"109.03"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"113.22","1":"113.22"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"109.89","1":"109.89"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"109.14","1":"109.14"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"108.40","1":"108.40"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"111.00","1":"111.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"108.00","1":"108.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"111.09","1":"111.09"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"111.85","1":"111.85"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"109.68","1":"109.68"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"108.76","1":"108.76"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"106.59","1":"106.59"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"104.47","1":"104.47"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"103.77","1":"103.77"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"103.39","1":"103.39"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"102.98","1":"102.98"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"101.32","1":"101.32"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"101.61","1":"101.61"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"101.55","1":"101.55"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"103.40","1":"103.40"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"103.91","1":"103.91"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"106.66","1":"106.66"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"105.53","1":"105.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"105.94","1":"105.94"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"107.04","1":"107.04"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"106.15","1":"106.15"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"104.73","1":"104.73"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"102.08","1":"102.08"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"102.36","1":"102.36"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"102.52","1":"102.52"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"109.98","1":"109.98"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"109.03","1":"109.03"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"109.49","1":"109.49"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"109.04","1":"109.04"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"109.88","1":"109.88"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"108.06","1":"108.06"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"108.02","1":"108.02"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"108.33","1":"108.33"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"107.97","1":"107.97"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"108.04","1":"108.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"106.51","1":"106.51"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"109.15","1":"109.15"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"117.33","1":"117.33"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"126.12","1":"126.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"135.57","1":"135.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"136.73","1":"136.73"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"146.98","1":"146.98"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"154.07","1":"154.07"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"150.66","1":"150.66"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"148.91","1":"148.91"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"149.95","1":"149.95"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"149.42","1":"149.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"146.75","1":"146.75"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"144.84","1":"144.84"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"144.72","1":"144.72"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"141.60","1":"141.60"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"140.68","1":"140.68"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"136.51","1":"136.51"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"133.34","1":"133.34"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"127.14","1":"127.14"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"129.26","1":"129.26"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"126.66","1":"126.66"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"124.29","1":"124.29"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"121.68","1":"121.68"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"122.80","1":"122.80"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"121.21","1":"121.21"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"123.06","1":"123.06"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"121.29","1":"121.29"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"122.99","1":"122.99"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"126.80","1":"126.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"125.21","1":"125.21"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"123.37","1":"123.37"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"120.98","1":"120.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"124.00","1":"124.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"123.02","1":"123.02"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"123.00","1":"123.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"122.36","1":"122.36"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"123.13","1":"123.13"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"120.85","1":"120.85"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"120.57","1":"120.57"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"122.07","1":"122.07"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"119.21","1":"119.21"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"118.93","1":"118.93"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"115.43","1":"115.43"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"115.71","1":"115.71"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"115.42","1":"115.42"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"114.10","1":"114.10"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"122.65","1":"122.65"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"123.97","1":"123.97"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"133.06","1":"133.06"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"143.03","1":"143.03"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"144.20","1":"144.20"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"135.71","1":"135.71"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"130.32","1":"130.32"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"129.30","1":"129.30"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"127.78","1":"127.78"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"123.77","1":"123.77"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"124.72","1":"124.72"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"121.40","1":"121.40"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"126.99","1":"126.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"122.80","1":"122.80"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"128.10","1":"128.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"118.50","1":"118.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"114.79","1":"114.79"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"119.06","1":"119.06"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"120.90","1":"120.90"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"117.51","1":"117.51"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"115.01","1":"115.01"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"116.01","1":"116.01"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"109.00","1":"109.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"113.60","1":"113.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"110.72","1":"110.72"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"109.05","1":"109.05"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"110.05","1":"110.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"110.00","1":"110.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"109.41","1":"109.41"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"109.00","1":"109.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"109.03","1":"109.03"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"112.75","1":"112.75"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"112.00","1":"112.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"113.01","1":"113.01"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"114.50","1":"114.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"112.50","1":"112.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"115.51","1":"115.51"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"108.68","1":"108.68"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"105.00","1":"105.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"112.99","1":"112.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"106.04","1":"106.04"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"101.12","1":"101.12"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"100.53","1":"100.53"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"104.62","1":"104.62"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"105.01","1":"105.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"106.84","1":"106.84"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"104.90","1":"104.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"102.71","1":"102.71"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"100.10","1":"100.10"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"94.06","1":"94.06"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"93.58","1":"93.58"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"95.02","1":"95.02"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"100.62","1":"100.62"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"99.77","1":"99.77"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"101.52","1":"101.52"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"93.91","1":"93.91"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"88.00","1":"88.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"86.00","1":"86.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"89.64","1":"89.64"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"89.10","1":"89.10"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"86.89","1":"86.89"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"85.80","1":"85.80"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"82.21","1":"82.21"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"86.00","1":"86.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"91.42","1":"91.42"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"88.85","1":"88.85"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"89.01","1":"89.01"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"90.41","1":"90.41"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"89.83","1":"89.83"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"89.00","1":"89.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"92.50","1":"92.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"93.20","1":"93.20"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"98.84","1":"98.84"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"96.99","1":"96.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"96.50","1":"96.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"97.97","1":"97.97"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"98.20","1":"98.20"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"95.51","1":"95.51"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"95.20","1":"95.20"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"95.21","1":"95.21"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"93.99","1":"93.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"93.05","1":"93.05"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"91.30","1":"91.30"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"90.61","1":"90.61"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"89.87","1":"89.87"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"89.44","1":"89.44"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"90.10","1":"90.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"90.15","1":"90.15"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"93.00","1":"93.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"93.15","1":"93.15"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"92.50","1":"92.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"88.01","1":"88.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"90.68","1":"90.68"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"89.90","1":"89.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"89.65","1":"89.65"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"90.35","1":"90.35"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"89.65","1":"89.65"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"89.74","1":"89.74"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"86.99","1":"86.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"86.45","1":"86.45"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"83.01","1":"83.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"81.43","1":"81.43"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"82.50","1":"82.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"83.50","1":"83.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"82.47","1":"82.47"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"81.90","1":"81.90"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"82.35","1":"82.35"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"79.90","1":"79.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"81.50","1":"81.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"81.25","1":"81.25"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"82.49","1":"82.49"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"81.50","1":"81.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"82.25","1":"82.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"81.01","1":"81.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"82.38","1":"82.38"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"81.51","1":"81.51"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"78.68","1":"78.68"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"78.80","1":"78.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"84.60","1":"84.60"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"87.12","1":"87.12"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"88.00","1":"88.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"88.12","1":"88.12"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"86.70","1":"86.70"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"84.03","1":"84.03"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"83.55","1":"83.55"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"83.90","1":"83.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"84.00","1":"84.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"90.85","1":"90.85"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"95.00","1":"95.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"87.77","1":"87.77"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"89.89","1":"89.89"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"89.20","1":"89.20"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"88.99","1":"88.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"87.50","1":"87.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"86.20","1":"86.20"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"85.00","1":"85.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"85.12","1":"85.12"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"86.20","1":"86.20"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"84.60","1":"84.60"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"85.01","1":"85.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"84.51","1":"84.51"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"85.50","1":"85.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"83.00","1":"83.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"83.59","1":"83.59"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"83.52","1":"83.52"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"82.60","1":"82.60"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"82.60","1":"82.60"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"82.83","1":"82.83"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"81.25","1":"81.25"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"82.70","1":"82.70"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"80.52","1":"80.52"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"81.50","1":"81.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"81.05","1":"81.05"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"81.99","1":"81.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"82.00","1":"82.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"81.89","1":"81.89"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"80.50","1":"80.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"80.97","1":"80.97"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"78.10","1":"78.10"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"78.12","1":"78.12"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"83.75","1":"83.75"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"85.13","1":"85.13"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"87.00","1":"87.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"87.70","1":"87.70"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"86.60","1":"86.60"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"91.90","1":"91.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"87.50","1":"87.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"89.85","1":"89.85"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"88.10","1":"88.10"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"89.12","1":"89.12"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"87.93","1":"87.93"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"86.26","1":"86.26"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"87.30","1":"87.30"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"89.88","1":"89.88"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"86.55","1":"86.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"86.27","1":"86.27"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"82.30","1":"82.30"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"82.75","1":"82.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"78.85","1":"78.85"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"77.70","1":"77.70"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"77.80","1":"77.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"76.90","1":"76.90"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"78.40","1":"78.40"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"77.90","1":"77.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"78.30","1":"78.30"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"80.50","1":"80.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"81.26","1":"81.26"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"81.60","1":"81.60"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"82.78","1":"82.78"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"81.52","1":"81.52"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"81.66","1":"81.66"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"85.27","1":"85.27"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"84.53","1":"84.53"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"84.49","1":"84.49"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"84.00","1":"84.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"84.00","1":"84.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"83.15","1":"83.15"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"82.95","1":"82.95"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"83.45","1":"83.45"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"82.26","1":"82.26"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"81.50","1":"81.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"81.00","1":"81.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"81.60","1":"81.60"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"82.24","1":"82.24"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"80.75","1":"80.75"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"80.41","1":"80.41"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"80.95","1":"80.95"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"79.00","1":"79.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"77.42","1":"77.42"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"78.00","1":"78.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"77.95","1":"77.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"76.07","1":"76.07"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"75.61","1":"75.61"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"75.49","1":"75.49"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"74.35","1":"74.35"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"75.00","1":"75.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"73.02","1":"73.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"72.77","1":"72.77"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"73.61","1":"73.61"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"76.50","1":"76.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"82.77","1":"82.77"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"79.26","1":"79.26"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"80.75","1":"80.75"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"77.50","1":"77.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"80.00","1":"80.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"80.50","1":"80.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"80.05","1":"80.05"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"79.69","1":"79.69"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"81.00","1":"81.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"83.00","1":"83.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"82.49","1":"82.49"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"81.25","1":"81.25"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"80.11","1":"80.11"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"80.04","1":"80.04"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"80.00","1":"80.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"80.00","1":"80.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"78.00","1":"78.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"77.99","1":"77.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"77.00","1":"77.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"75.99","1":"75.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"75.00","1":"75.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"73.00","1":"73.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"73.88","1":"73.88"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"74.75","1":"74.75"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"74.50","1":"74.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"75.20","1":"75.20"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"75.75","1":"75.75"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"75.59","1":"75.59"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"74.99","1":"74.99"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"74.90","1":"74.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"74.00","1":"74.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"74.15","1":"74.15"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"74.01","1":"74.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"75.00","1":"75.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"74.10","1":"74.10"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"74.49","1":"74.49"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"72.30","1":"72.30"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"72.00","1":"72.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"72.00","1":"72.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"72.00","1":"72.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"71.67","1":"71.67"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"71.00","1":"71.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"72.30","1":"72.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"72.43","1":"72.43"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"71.00","1":"71.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"71.53","1":"71.53"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"70.00","1":"70.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"69.05","1":"69.05"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"69.99","1":"69.99"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"67.60","1":"67.60"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"68.50","1":"68.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"67.88","1":"67.88"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"67.00","1":"67.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"66.52","1":"66.52"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"66.49","1":"66.49"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"65.81","1":"65.81"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"65.15","1":"65.15"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"65.50","1":"65.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"64.99","1":"64.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"66.45","1":"66.45"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"65.30","1":"65.30"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"65.00","1":"65.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"64.00","1":"64.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"63.50","1":"63.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"62.09","1":"62.09"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"60.00","1":"60.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"59.24","1":"59.24"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"56.10","1":"56.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"56.40","1":"56.40"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"57.26","1":"57.26"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"56.53","1":"56.53"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"56.91","1":"56.91"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"56.99","1":"56.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"57.00","1":"57.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"56.05","1":"56.05"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"57.06","1":"57.06"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"57.77","1":"57.77"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"57.25","1":"57.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"56.20","1":"56.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"56.43","1":"56.43"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"57.97","1":"57.97"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"60.49","1":"60.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"63.00","1":"63.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"61.00","1":"61.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"60.25","1":"60.25"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"58.38","1":"58.38"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"58.10","1":"58.10"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"57.00","1":"57.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"55.65","1":"55.65"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"56.59","1":"56.59"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"56.10","1":"56.10"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"56.59","1":"56.59"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"56.25","1":"56.25"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"55.95","1":"55.95"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"56.90","1":"56.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"56.45","1":"56.45"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"56.63","1":"56.63"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"57.50","1":"57.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"56.75","1":"56.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"56.35","1":"56.35"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"57.75","1":"57.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"57.01","1":"57.01"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"56.50","1":"56.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"56.28","1":"56.28"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"55.98","1":"55.98"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"57.40","1":"57.40"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"58.60","1":"58.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"57.88","1":"57.88"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"56.74","1":"56.74"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"56.44","1":"56.44"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"56.40","1":"56.40"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"55.94","1":"55.94"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"56.32","1":"56.32"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"54.95","1":"54.95"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"54.00","1":"54.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"54.45","1":"54.45"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"54.20","1":"54.20"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"54.30","1":"54.30"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"54.05","1":"54.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"54.50","1":"54.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"56.00","1":"56.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"54.55","1":"54.55"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"53.90","1":"53.90"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"53.55","1":"53.55"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"53.60","1":"53.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"53.48","1":"53.48"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"51.79","1":"51.79"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"52.70","1":"52.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"52.20","1":"52.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"52.50","1":"52.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"52.99","1":"52.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"55.50","1":"55.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"56.00","1":"56.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"56.37","1":"56.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"56.01","1":"56.01"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"55.99","1":"55.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"53.80","1":"53.80"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"53.00","1":"53.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"52.50","1":"52.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"52.99","1":"52.99"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"52.50","1":"52.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"52.61","1":"52.61"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"51.99","1":"51.99"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"51.97","1":"51.97"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"51.86","1":"51.86"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"53.81","1":"53.81"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"52.92","1":"52.92"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"52.08","1":"52.08"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"51.85","1":"51.85"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"51.85","1":"51.85"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"51.93","1":"51.93"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"52.90","1":"52.90"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"52.02","1":"52.02"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"51.72","1":"51.72"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"51.08","1":"51.08"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"51.10","1":"51.10"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"51.93","1":"51.93"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"53.50","1":"53.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"53.32","1":"53.32"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"52.50","1":"52.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"52.33","1":"52.33"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"51.43","1":"51.43"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"50.79","1":"50.79"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"50.98","1":"50.98"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"50.58","1":"50.58"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"50.89","1":"50.89"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"50.50","1":"50.50"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"50.56","1":"50.56"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"50.63","1":"50.63"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"51.36","1":"51.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"56.50","1":"56.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"56.48","1":"56.48"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"58.91","1":"58.91"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"60.41","1":"60.41"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"61.52","1":"61.52"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"64.37","1":"64.37"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"64.01","1":"64.01"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"66.31","1":"66.31"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"65.26","1":"65.26"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"63.70","1":"63.70"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"63.12","1":"63.12"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"63.04","1":"63.04"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"61.45","1":"61.45"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"61.26","1":"61.26"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"58.69","1":"58.69"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"59.62","1":"59.62"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"59.19","1":"59.19"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"58.85","1":"58.85"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"60.16","1":"60.16"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"60.12","1":"60.12"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"59.99","1":"59.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"59.90","1":"59.90"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"60.85","1":"60.85"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"61.99","1":"61.99"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"62.61","1":"62.61"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"60.08","1":"60.08"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"60.39","1":"60.39"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"58.55","1":"58.55"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"58.97","1":"58.97"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"58.70","1":"58.70"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"58.73","1":"58.73"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"58.87","1":"58.87"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"58.22","1":"58.22"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"58.00","1":"58.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"57.05","1":"57.05"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"55.92","1":"55.92"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"54.78","1":"54.78"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"53.94","1":"53.94"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"52.97","1":"52.97"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"50.70","1":"50.70"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"49.86","1":"49.86"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"51.74","1":"51.74"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"50.75","1":"50.75"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"47.87","1":"47.87"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"47.24","1":"47.24"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"47.83","1":"47.83"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"48.31","1":"48.31"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"48.33","1":"48.33"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"47.71","1":"47.71"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"48.27","1":"48.27"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"48.03","1":"48.03"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"47.21","1":"47.21"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"47.23","1":"47.23"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"47.65","1":"47.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"47.58","1":"47.58"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"47.60","1":"47.60"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"47.45","1":"47.45"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"49.75","1":"49.75"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"49.77","1":"49.77"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"51.00","1":"51.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"50.87","1":"50.87"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"50.50","1":"50.50"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"49.88","1":"49.88"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"49.26","1":"49.26"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"51.52","1":"51.52"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"52.12","1":"52.12"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"53.30","1":"53.30"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"54.78","1":"54.78"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"54.50","1":"54.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"53.71","1":"53.71"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"54.95","1":"54.95"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"54.52","1":"54.52"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"55.97","1":"55.97"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"58.58","1":"58.58"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"59.65","1":"59.65"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"60.11","1":"60.11"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"59.66","1":"59.66"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"59.09","1":"59.09"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"60.51","1":"60.51"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"59.89","1":"59.89"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"59.01","1":"59.01"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"58.53","1":"58.53"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"58.00","1":"58.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"58.72","1":"58.72"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"58.86","1":"58.86"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"59.90","1":"59.90"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"59.22","1":"59.22"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"62.48","1":"62.48"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"63.36","1":"63.36"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"61.14","1":"61.14"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"61.01","1":"61.01"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"61.68","1":"61.68"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"62.19","1":"62.19"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"63.50","1":"63.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"64.50","1":"64.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"64.47","1":"64.47"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"65.14","1":"65.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"65.93","1":"65.93"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"65.03","1":"65.03"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"66.16","1":"66.16"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"67.17","1":"67.17"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"66.95","1":"66.95"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"68.84","1":"68.84"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"71.76","1":"71.76"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"70.16","1":"70.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"71.10","1":"71.10"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"71.01","1":"71.01"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"70.11","1":"70.11"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"69.97","1":"69.97"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"72.54","1":"72.54"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"73.31","1":"73.31"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"73.42","1":"73.42"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"72.72","1":"72.72"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"72.08","1":"72.08"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"74.04","1":"74.04"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"72.44","1":"72.44"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"75.41","1":"75.41"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"74.19","1":"74.19"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"70.80","1":"70.80"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"70.63","1":"70.63"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"71.30","1":"71.30"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"69.94","1":"69.94"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"66.45","1":"66.45"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"67.91","1":"67.91"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"69.16","1":"69.16"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"70.31","1":"70.31"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"72.80","1":"72.80"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"71.25","1":"71.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"71.96","1":"71.96"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"70.52","1":"70.52"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"70.99","1":"70.99"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"70.03","1":"70.03"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"69.95","1":"69.95"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"68.89","1":"68.89"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"68.81","1":"68.81"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"68.52","1":"68.52"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"69.07","1":"69.07"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"68.05","1":"68.05"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"67.73","1":"67.73"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"69.90","1":"69.90"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"69.28","1":"69.28"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"69.21","1":"69.21"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"68.88","1":"68.88"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"68.00","1":"68.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"66.08","1":"66.08"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"65.99","1":"65.99"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"66.82","1":"66.82"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"69.41","1":"69.41"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"69.04","1":"69.04"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"68.55","1":"68.55"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"65.35","1":"65.35"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"63.93","1":"63.93"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"64.86","1":"64.86"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"66.91","1":"66.91"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"69.45","1":"69.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"68.96","1":"68.96"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"68.01","1":"68.01"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"73.11","1":"73.11"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"78.59","1":"78.59"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"77.01","1":"77.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"77.77","1":"77.77"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"77.99","1":"77.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"77.76","1":"77.76"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"77.01","1":"77.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"76.05","1":"76.05"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"75.89","1":"75.89"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"75.99","1":"75.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"74.69","1":"74.69"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"74.67","1":"74.67"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"74.20","1":"74.20"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"72.29","1":"72.29"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"73.00","1":"73.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"70.82","1":"70.82"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"68.59","1":"68.59"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"69.85","1":"69.85"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"69.85","1":"69.85"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"69.90","1":"69.90"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"70.07","1":"70.07"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"71.01","1":"71.01"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"70.33","1":"70.33"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"70.35","1":"70.35"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"70.30","1":"70.30"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"70.13","1":"70.13"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"72.20","1":"72.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"73.45","1":"73.45"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"74.22","1":"74.22"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"72.55","1":"72.55"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"71.96","1":"71.96"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"71.99","1":"71.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"77.39","1":"77.39"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"81.36","1":"81.36"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"79.38","1":"79.38"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"76.03","1":"76.03"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"78.00","1":"78.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"80.23","1":"80.23"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"80.46","1":"80.46"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"81.99","1":"81.99"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"82.71","1":"82.71"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"81.56","1":"81.56"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"82.81","1":"82.81"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"81.50","1":"81.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"80.85","1":"80.85"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"81.01","1":"81.01"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"79.50","1":"79.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"79.50","1":"79.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"81.47","1":"81.47"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"82.72","1":"82.72"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"88.92","1":"88.92"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"88.43","1":"88.43"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"94.26","1":"94.26"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"95.18","1":"95.18"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"93.66","1":"93.66"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"92.81","1":"92.81"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"90.10","1":"90.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"89.49","1":"89.49"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"91.31","1":"91.31"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"90.00","1":"90.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"90.27","1":"90.27"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"91.74","1":"91.74"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"90.51","1":"90.51"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"90.32","1":"90.32"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"87.53","1":"87.53"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"86.11","1":"86.11"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"85.11","1":"85.11"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"87.10","1":"87.10"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"86.04","1":"86.04"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"83.10","1":"83.10"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"80.61","1":"80.61"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"80.80","1":"80.80"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"83.13","1":"83.13"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"83.07","1":"83.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"84.29","1":"84.29"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"87.19","1":"87.19"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"91.45","1":"91.45"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"90.72","1":"90.72"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"93.50","1":"93.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"90.27","1":"90.27"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"88.44","1":"88.44"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"88.20","1":"88.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"88.51","1":"88.51"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"89.50","1":"89.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"92.37","1":"92.37"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"92.86","1":"92.86"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"93.54","1":"93.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"93.65","1":"93.65"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"97.58","1":"97.58"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"97.80","1":"97.80"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"96.08","1":"96.08"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"98.11","1":"98.11"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"99.82","1":"99.82"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"99.02","1":"99.02"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"101.47","1":"101.47"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"99.63","1":"99.63"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"97.15","1":"97.15"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"95.20","1":"95.20"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"95.20","1":"95.20"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"95.52","1":"95.52"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"95.16","1":"95.16"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"97.82","1":"97.82"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"97.29","1":"97.29"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"95.63","1":"95.63"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"93.15","1":"93.15"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"94.22","1":"94.22"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"93.45","1":"93.45"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"92.93","1":"92.93"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"93.86","1":"93.86"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"94.16","1":"94.16"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"95.65","1":"95.65"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"93.53","1":"93.53"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"95.45","1":"95.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"96.01","1":"96.01"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"95.68","1":"95.68"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"92.94","1":"92.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"92.92","1":"92.92"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"94.44","1":"94.44"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"94.57","1":"94.57"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"104.03","1":"104.03"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"105.94","1":"105.94"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"101.26","1":"101.26"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"99.47","1":"99.47"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"98.57","1":"98.57"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"100.04","1":"100.04"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"98.80","1":"98.80"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"98.99","1":"98.99"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"98.05","1":"98.05"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"97.23","1":"97.23"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"98.57","1":"98.57"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"101.49","1":"101.49"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"101.06","1":"101.06"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"101.66","1":"101.66"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"102.00","1":"102.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"104.66","1":"104.66"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"106.04","1":"106.04"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"107.36","1":"107.36"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"109.00","1":"109.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"111.87","1":"111.87"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"110.12","1":"110.12"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"111.59","1":"111.59"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"113.67","1":"113.67"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"112.16","1":"112.16"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"110.91","1":"110.91"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"110.75","1":"110.75"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"113.24","1":"113.24"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"113.61","1":"113.61"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"114.50","1":"114.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"113.25","1":"113.25"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"115.84","1":"115.84"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"116.01","1":"116.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"118.27","1":"118.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"119.94","1":"119.94"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"118.06","1":"118.06"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"121.08","1":"121.08"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"120.29","1":"120.29"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"121.45","1":"121.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"122.01","1":"122.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"122.44","1":"122.44"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"125.64","1":"125.64"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"125.68","1":"125.68"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"126.26","1":"126.26"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"127.39","1":"127.39"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"129.20","1":"129.20"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"129.05","1":"129.05"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"123.57","1":"123.57"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"128.47","1":"128.47"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"128.66","1":"128.66"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"130.85","1":"130.85"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"140.00","1":"140.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"143.99","1":"143.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"142.41","1":"142.41"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"143.61","1":"143.61"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"145.78","1":"145.78"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"160.36","1":"160.36"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"155.74","1":"155.74"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"153.35","1":"153.35"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"150.60","1":"150.60"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"149.68","1":"149.68"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"148.45","1":"148.45"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"163.30","1":"163.30"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"160.57","1":"160.57"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"170.62","1":"170.62"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"161.70","1":"161.70"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"159.50","1":"159.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"150.65","1":"150.65"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"157.88","1":"157.88"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"156.82","1":"156.82"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"160.03","1":"160.03"}]}