{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"93.16","1":"93.16"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"92.38","1":"92.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"93.12","1":"93.12"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"93.03","1":"93.03"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"94.24","1":"94.24"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"92.87","1":"92.87"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"92.43","1":"92.43"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"91.13","1":"91.13"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"90.50","1":"90.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"90.88","1":"90.88"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"91.13","1":"91.13"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"89.44","1":"89.44"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"91.40","1":"91.40"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"88.92","1":"88.92"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"89.44","1":"89.44"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"86.94","1":"86.94"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"88.23","1":"88.23"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"89.86","1":"89.86"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"92.00","1":"92.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"93.02","1":"93.02"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"93.35","1":"93.35"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"92.93","1":"92.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"97.57","1":"97.57"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"98.38","1":"98.38"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"95.37","1":"95.37"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"96.99","1":"96.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"95.03","1":"95.03"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"98.68","1":"98.68"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"103.21","1":"103.21"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"101.88","1":"101.88"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"102.95","1":"102.95"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"101.34","1":"101.34"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"101.33","1":"101.33"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"101.08","1":"101.08"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"100.85","1":"100.85"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"102.11","1":"102.11"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"101.73","1":"101.73"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"101.11","1":"101.11"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"101.80","1":"101.80"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"100.37","1":"100.37"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"100.05","1":"100.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"98.90","1":"98.90"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"97.50","1":"97.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"97.36","1":"97.36"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"96.13","1":"96.13"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"99.29","1":"99.29"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"96.43","1":"96.43"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"95.04","1":"95.04"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"93.68","1":"93.68"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"97.72","1":"97.72"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"99.81","1":"99.81"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"99.15","1":"99.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"98.93","1":"98.93"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"96.69","1":"96.69"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"96.34","1":"96.34"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"97.46","1":"97.46"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"97.19","1":"97.19"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"98.30","1":"98.30"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"95.13","1":"95.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"93.90","1":"93.90"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"90.93","1":"90.93"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"91.30","1":"91.30"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"90.33","1":"90.33"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"93.77","1":"93.77"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"92.05","1":"92.05"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"89.93","1":"89.93"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"92.51","1":"92.51"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"87.91","1":"87.91"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"84.82","1":"84.82"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"85.98","1":"85.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"86.47","1":"86.47"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"82.63","1":"82.63"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"82.60","1":"82.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"76.72","1":"76.72"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"74.91","1":"74.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"69.30","1":"69.30"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"64.90","1":"64.90"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"67.05","1":"67.05"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"62.03","1":"62.03"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"57.40","1":"57.40"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"58.53","1":"58.53"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"62.91","1":"62.91"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"64.40","1":"64.40"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"68.27","1":"68.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"67.82","1":"67.82"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"71.06","1":"71.06"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"76.38","1":"76.38"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"73.48","1":"73.48"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"76.80","1":"76.80"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"76.80","1":"76.80"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"78.11","1":"78.11"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"78.76","1":"78.76"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"72.86","1":"72.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"71.85","1":"71.85"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"71.35","1":"71.35"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"71.77","1":"71.77"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"77.15","1":"77.15"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"79.31","1":"79.31"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"72.40","1":"72.40"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"74.11","1":"74.11"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"75.00","1":"75.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"72.67","1":"72.67"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"75.00","1":"75.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"80.39","1":"80.39"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"84.21","1":"84.21"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"80.69","1":"80.69"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"80.84","1":"80.84"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"79.16","1":"79.16"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"77.17","1":"77.17"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"78.44","1":"78.44"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"76.98","1":"76.98"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"77.66","1":"77.66"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"76.74","1":"76.74"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"75.30","1":"75.30"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"77.77","1":"77.77"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"77.32","1":"77.32"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"77.79","1":"77.79"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"77.97","1":"77.97"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"77.53","1":"77.53"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"76.67","1":"76.67"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"78.16","1":"78.16"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"77.20","1":"77.20"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"76.95","1":"76.95"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"77.98","1":"77.98"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"76.53","1":"76.53"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"76.83","1":"76.83"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"76.03","1":"76.03"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"75.15","1":"75.15"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"74.96","1":"74.96"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"75.11","1":"75.11"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"73.72","1":"73.72"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"71.75","1":"71.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"72.64","1":"72.64"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"73.10","1":"73.10"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"71.06","1":"71.06"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"70.70","1":"70.70"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"71.99","1":"71.99"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"73.34","1":"73.34"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"72.53","1":"72.53"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"70.82","1":"70.82"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"72.80","1":"72.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"72.14","1":"72.14"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"72.50","1":"72.50"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"75.66","1":"75.66"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"74.23","1":"74.23"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"73.68","1":"73.68"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"71.84","1":"71.84"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"70.75","1":"70.75"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"70.31","1":"70.31"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"72.29","1":"72.29"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"72.22","1":"72.22"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"71.99","1":"71.99"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"71.55","1":"71.55"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"72.16","1":"72.16"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"72.52","1":"72.52"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"74.43","1":"74.43"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"76.98","1":"76.98"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"81.63","1":"81.63"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"80.03","1":"80.03"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"78.40","1":"78.40"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"77.09","1":"77.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"77.67","1":"77.67"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"77.96","1":"77.96"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"79.40","1":"79.40"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"80.77","1":"80.77"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"81.46","1":"81.46"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"81.58","1":"81.58"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"81.61","1":"81.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"80.97","1":"80.97"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"79.78","1":"79.78"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"80.69","1":"80.69"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"86.74","1":"86.74"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"88.76","1":"88.76"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"89.77","1":"89.77"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"84.22","1":"84.22"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"84.65","1":"84.65"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"83.73","1":"83.73"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"82.29","1":"82.29"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"80.59","1":"80.59"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"80.44","1":"80.44"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"82.77","1":"82.77"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"83.56","1":"83.56"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"84.91","1":"84.91"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"84.59","1":"84.59"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"85.49","1":"85.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"86.22","1":"86.22"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"85.62","1":"85.62"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"84.47","1":"84.47"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"82.07","1":"82.07"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"83.12","1":"83.12"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"81.75","1":"81.75"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"84.18","1":"84.18"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"85.23","1":"85.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"85.98","1":"85.98"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"85.44","1":"85.44"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"84.71","1":"84.71"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"84.70","1":"84.70"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"84.57","1":"84.57"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"83.98","1":"83.98"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"82.03","1":"82.03"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"81.74","1":"81.74"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"81.26","1":"81.26"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"81.37","1":"81.37"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"79.76","1":"79.76"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"80.39","1":"80.39"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"78.46","1":"78.46"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"78.03","1":"78.03"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"78.76","1":"78.76"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"75.38","1":"75.38"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"75.56","1":"75.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"76.59","1":"76.59"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"77.11","1":"77.11"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"79.25","1":"79.25"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"77.53","1":"77.53"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"76.09","1":"76.09"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"76.72","1":"76.72"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"76.51","1":"76.51"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"76.11","1":"76.11"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"76.01","1":"76.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"79.83","1":"79.83"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"81.36","1":"81.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"78.13","1":"78.13"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"77.04","1":"77.04"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"78.70","1":"78.70"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"79.99","1":"79.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"84.36","1":"84.36"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"81.76","1":"81.76"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"81.07","1":"81.07"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"82.04","1":"82.04"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"80.37","1":"80.37"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"82.24","1":"82.24"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"81.66","1":"81.66"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"81.57","1":"81.57"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"81.66","1":"81.66"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"81.58","1":"81.58"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"79.84","1":"79.84"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"80.43","1":"80.43"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"80.88","1":"80.88"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"80.30","1":"80.30"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"80.20","1":"80.20"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"80.19","1":"80.19"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"79.60","1":"79.60"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"79.47","1":"79.47"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"79.33","1":"79.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"78.27","1":"78.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"79.70","1":"79.70"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"78.91","1":"78.91"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"78.70","1":"78.70"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"83.66","1":"83.66"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"84.76","1":"84.76"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"84.93","1":"84.93"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"84.89","1":"84.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"84.59","1":"84.59"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"84.42","1":"84.42"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"83.62","1":"83.62"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"79.44","1":"79.44"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"80.38","1":"80.38"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"81.66","1":"81.66"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"79.88","1":"79.88"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"79.55","1":"79.55"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"78.93","1":"78.93"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"78.47","1":"78.47"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"78.26","1":"78.26"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"77.76","1":"77.76"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"77.95","1":"77.95"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"78.39","1":"78.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"78.87","1":"78.87"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"77.16","1":"77.16"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"77.68","1":"77.68"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"79.33","1":"79.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"85.27","1":"85.27"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"89.95","1":"89.95"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"86.65","1":"86.65"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"85.61","1":"85.61"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"85.21","1":"85.21"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"85.13","1":"85.13"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"85.85","1":"85.85"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"85.26","1":"85.26"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"85.35","1":"85.35"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"84.58","1":"84.58"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"85.67","1":"85.67"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"84.16","1":"84.16"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"87.46","1":"87.46"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"85.96","1":"85.96"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"86.04","1":"86.04"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"86.11","1":"86.11"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"87.01","1":"87.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"86.77","1":"86.77"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"87.03","1":"87.03"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"87.04","1":"87.04"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"87.58","1":"87.58"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"87.07","1":"87.07"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"90.98","1":"90.98"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"91.32","1":"91.32"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"91.08","1":"91.08"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"90.93","1":"90.93"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"91.16","1":"91.16"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"91.14","1":"91.14"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"89.96","1":"89.96"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"88.30","1":"88.30"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"87.95","1":"87.95"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"87.50","1":"87.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"86.77","1":"86.77"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"85.23","1":"85.23"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"85.04","1":"85.04"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"84.54","1":"84.54"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"84.97","1":"84.97"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"84.01","1":"84.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"84.81","1":"84.81"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"85.42","1":"85.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"84.93","1":"84.93"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"86.33","1":"86.33"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"86.85","1":"86.85"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"85.36","1":"85.36"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"86.17","1":"86.17"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"84.02","1":"84.02"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"83.72","1":"83.72"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"82.15","1":"82.15"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"80.70","1":"80.70"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"83.37","1":"83.37"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"85.43","1":"85.43"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"83.79","1":"83.79"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"83.62","1":"83.62"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"82.22","1":"82.22"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"83.24","1":"83.24"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"85.05","1":"85.05"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"85.63","1":"85.63"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"84.91","1":"84.91"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"84.84","1":"84.84"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"83.05","1":"83.05"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"81.64","1":"81.64"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"81.14","1":"81.14"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"81.84","1":"81.84"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"81.75","1":"81.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"80.45","1":"80.45"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"82.29","1":"82.29"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"81.05","1":"81.05"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"79.34","1":"79.34"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"80.24","1":"80.24"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"79.92","1":"79.92"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"79.10","1":"79.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"78.99","1":"78.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"78.72","1":"78.72"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"79.04","1":"79.04"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"77.69","1":"77.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"77.67","1":"77.67"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"77.72","1":"77.72"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"76.87","1":"76.87"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"75.67","1":"75.67"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"79.10","1":"79.10"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"77.60","1":"77.60"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"76.89","1":"76.89"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"76.29","1":"76.29"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"74.96","1":"74.96"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"73.73","1":"73.73"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"74.17","1":"74.17"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"78.50","1":"78.50"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"78.47","1":"78.47"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"78.80","1":"78.80"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"79.02","1":"79.02"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"78.07","1":"78.07"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"77.82","1":"77.82"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"78.11","1":"78.11"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"77.57","1":"77.57"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"76.72","1":"76.72"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"77.49","1":"77.49"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"77.47","1":"77.47"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"77.96","1":"77.96"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"79.06","1":"79.06"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"80.01","1":"80.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"79.53","1":"79.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"79.48","1":"79.48"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"79.61","1":"79.61"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"80.15","1":"80.15"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"79.90","1":"79.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"79.11","1":"79.11"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"78.53","1":"78.53"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"78.46","1":"78.46"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"78.50","1":"78.50"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"80.78","1":"80.78"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"81.97","1":"81.97"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"80.60","1":"80.60"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"80.48","1":"80.48"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"80.75","1":"80.75"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"80.65","1":"80.65"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"80.67","1":"80.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"81.86","1":"81.86"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"82.16","1":"82.16"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"80.71","1":"80.71"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"79.19","1":"79.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"79.67","1":"79.67"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"80.37","1":"80.37"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"79.31","1":"79.31"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"80.48","1":"80.48"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"78.40","1":"78.40"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"78.58","1":"78.58"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"80.31","1":"80.31"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"78.94","1":"78.94"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"78.57","1":"78.57"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"78.52","1":"78.52"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"78.68","1":"78.68"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"78.66","1":"78.66"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"78.66","1":"78.66"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"78.42","1":"78.42"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"78.94","1":"78.94"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"78.21","1":"78.21"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"77.98","1":"77.98"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"77.28","1":"77.28"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"77.06","1":"77.06"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"76.66","1":"76.66"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"77.77","1":"77.77"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"77.44","1":"77.44"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"77.33","1":"77.33"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"76.97","1":"76.97"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"76.45","1":"76.45"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"75.28","1":"75.28"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"74.56","1":"74.56"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"75.75","1":"75.75"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"74.89","1":"74.89"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"75.06","1":"75.06"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"74.30","1":"74.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"77.85","1":"77.85"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"77.77","1":"77.77"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"76.87","1":"76.87"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"77.82","1":"77.82"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"77.80","1":"77.80"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"77.36","1":"77.36"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"76.85","1":"76.85"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.10","1":"80.10"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"79.99","1":"79.99"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"79.65","1":"79.65"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"79.80","1":"79.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.41","1":"80.41"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"80.43","1":"80.43"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"80.26","1":"80.26"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"79.05","1":"79.05"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"79.99","1":"79.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"79.23","1":"79.23"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"80.20","1":"80.20"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"80.18","1":"80.18"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"79.97","1":"79.97"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"79.29","1":"79.29"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"79.51","1":"79.51"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"79.36","1":"79.36"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"78.69","1":"78.69"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"74.11","1":"74.11"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"74.70","1":"74.70"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"74.89","1":"74.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"74.89","1":"74.89"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"73.97","1":"73.97"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"73.53","1":"73.53"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"73.67","1":"73.67"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"73.97","1":"73.97"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"74.74","1":"74.74"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"74.58","1":"74.58"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"74.90","1":"74.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"73.65","1":"73.65"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"74.27","1":"74.27"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"74.75","1":"74.75"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.04","1":"77.04"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"77.39","1":"77.39"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"76.93","1":"76.93"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"77.00","1":"77.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"77.80","1":"77.80"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"77.80","1":"77.80"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"76.00","1":"76.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"76.97","1":"76.97"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"76.98","1":"76.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"76.13","1":"76.13"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"75.92","1":"75.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"76.45","1":"76.45"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"73.49","1":"73.49"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.39","1":"74.39"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"74.24","1":"74.24"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"73.08","1":"73.08"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"73.01","1":"73.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"75.30","1":"75.30"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.72","1":"74.72"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"74.05","1":"74.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"73.65","1":"73.65"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"73.53","1":"73.53"},{"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":"72.19","1":"72.19"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"69.75","1":"69.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"72.65","1":"72.65"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"74.46","1":"74.46"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"74.01","1":"74.01"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"74.75","1":"74.75"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"70.44","1":"70.44"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"71.50","1":"71.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"71.99","1":"71.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"73.00","1":"73.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"72.47","1":"72.47"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"72.01","1":"72.01"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"71.85","1":"71.85"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"72.75","1":"72.75"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"72.19","1":"72.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"71.80","1":"71.80"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"71.50","1":"71.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"72.15","1":"72.15"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"72.30","1":"72.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"72.05","1":"72.05"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"72.65","1":"72.65"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"72.98","1":"72.98"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"71.72","1":"71.72"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"71.40","1":"71.40"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"71.40","1":"71.40"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"71.14","1":"71.14"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"71.34","1":"71.34"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"71.50","1":"71.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"72.80","1":"72.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"74.12","1":"74.12"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"76.49","1":"76.49"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"78.25","1":"78.25"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"81.17","1":"81.17"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"80.69","1":"80.69"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"81.01","1":"81.01"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"80.70","1":"80.70"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"80.12","1":"80.12"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"80.79","1":"80.79"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"79.67","1":"79.67"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"78.66","1":"78.66"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"79.45","1":"79.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"79.76","1":"79.76"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"80.30","1":"80.30"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"80.65","1":"80.65"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"81.96","1":"81.96"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"81.89","1":"81.89"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"75.47","1":"75.47"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"74.80","1":"74.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"75.18","1":"75.18"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"74.52","1":"74.52"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"74.86","1":"74.86"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"75.38","1":"75.38"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"75.79","1":"75.79"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"76.99","1":"76.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"75.74","1":"75.74"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"75.70","1":"75.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"75.35","1":"75.35"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"73.70","1":"73.70"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"73.86","1":"73.86"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"72.68","1":"72.68"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"72.86","1":"72.86"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"72.35","1":"72.35"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"71.73","1":"71.73"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"71.80","1":"71.80"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"70.39","1":"70.39"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"70.45","1":"70.45"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"72.00","1":"72.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"72.60","1":"72.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"71.57","1":"71.57"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"72.65","1":"72.65"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"71.55","1":"71.55"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"68.29","1":"68.29"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"67.04","1":"67.04"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"66.82","1":"66.82"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"67.62","1":"67.62"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"66.39","1":"66.39"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"65.46","1":"65.46"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"68.21","1":"68.21"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"68.80","1":"68.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"68.05","1":"68.05"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"67.88","1":"67.88"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"67.50","1":"67.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"68.01","1":"68.01"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"68.89","1":"68.89"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"68.77","1":"68.77"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"69.39","1":"69.39"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"71.42","1":"71.42"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"71.69","1":"71.69"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"71.58","1":"71.58"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"71.61","1":"71.61"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"69.98","1":"69.98"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"69.75","1":"69.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"70.62","1":"70.62"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"69.29","1":"69.29"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"69.00","1":"69.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"72.22","1":"72.22"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"72.01","1":"72.01"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"72.56","1":"72.56"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"72.96","1":"72.96"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"71.70","1":"71.70"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"72.81","1":"72.81"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"71.85","1":"71.85"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"70.81","1":"70.81"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"70.86","1":"70.86"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"70.64","1":"70.64"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"72.25","1":"72.25"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"71.13","1":"71.13"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"70.20","1":"70.20"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"68.41","1":"68.41"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"67.65","1":"67.65"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"66.43","1":"66.43"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"66.88","1":"66.88"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"65.03","1":"65.03"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"64.80","1":"64.80"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"66.15","1":"66.15"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"65.14","1":"65.14"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"64.36","1":"64.36"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"65.48","1":"65.48"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"65.90","1":"65.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"65.69","1":"65.69"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"63.97","1":"63.97"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"63.20","1":"63.20"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"63.18","1":"63.18"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"63.40","1":"63.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"63.99","1":"63.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"64.21","1":"64.21"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"64.56","1":"64.56"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"64.64","1":"64.64"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"63.03","1":"63.03"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"63.96","1":"63.96"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"63.70","1":"63.70"},{"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":"65.44","1":"65.44"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"64.25","1":"64.25"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"64.06","1":"64.06"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"65.40","1":"65.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"67.36","1":"67.36"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"68.25","1":"68.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"66.35","1":"66.35"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"66.99","1":"66.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"66.90","1":"66.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"68.99","1":"68.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"65.90","1":"65.90"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"66.92","1":"66.92"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"66.76","1":"66.76"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.89","1":"66.89"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"68.17","1":"68.17"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"68.52","1":"68.52"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"68.30","1":"68.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"68.31","1":"68.31"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"67.86","1":"67.86"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.37","1":"68.37"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"69.17","1":"69.17"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"69.10","1":"69.10"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"67.79","1":"67.79"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"64.98","1":"64.98"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"65.54","1":"65.54"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"65.50","1":"65.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"64.80","1":"64.80"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"64.15","1":"64.15"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"63.83","1":"63.83"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"64.57","1":"64.57"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"64.49","1":"64.49"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"64.40","1":"64.40"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"64.35","1":"64.35"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"65.13","1":"65.13"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"66.91","1":"66.91"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"68.79","1":"68.79"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"68.21","1":"68.21"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"68.98","1":"68.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"69.24","1":"69.24"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"70.36","1":"70.36"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"70.29","1":"70.29"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"68.95","1":"68.95"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"71.51","1":"71.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"66.15","1":"66.15"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"64.90","1":"64.90"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"64.98","1":"64.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"64.96","1":"64.96"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"66.22","1":"66.22"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"66.01","1":"66.01"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"65.90","1":"65.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"64.58","1":"64.58"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"64.21","1":"64.21"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"64.20","1":"64.20"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"64.06","1":"64.06"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"63.64","1":"63.64"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"63.85","1":"63.85"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"64.49","1":"64.49"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.43","1":"66.43"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.34","1":"65.34"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.99","1":"65.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"65.80","1":"65.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"65.93","1":"65.93"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"65.28","1":"65.28"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"64.01","1":"64.01"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"67.96","1":"67.96"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"68.56","1":"68.56"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"69.13","1":"69.13"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"69.11","1":"69.11"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"69.91","1":"69.91"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"75.15","1":"75.15"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"77.35","1":"77.35"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"77.52","1":"77.52"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"78.72","1":"78.72"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"79.21","1":"79.21"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"79.03","1":"79.03"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"64.18","1":"64.18"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"63.70","1":"63.70"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"63.35","1":"63.35"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"63.72","1":"63.72"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"63.67","1":"63.67"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"63.80","1":"63.80"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"64.57","1":"64.57"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"65.80","1":"65.80"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"66.73","1":"66.73"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"67.51","1":"67.51"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"68.76","1":"68.76"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"66.69","1":"66.69"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"65.60","1":"65.60"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"64.75","1":"64.75"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"66.00","1":"66.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"66.97","1":"66.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"68.79","1":"68.79"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"68.11","1":"68.11"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"68.02","1":"68.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"68.65","1":"68.65"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"69.87","1":"69.87"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"69.59","1":"69.59"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"69.32","1":"69.32"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"68.93","1":"68.93"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"69.38","1":"69.38"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"69.71","1":"69.71"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"69.52","1":"69.52"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"69.31","1":"69.31"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"69.13","1":"69.13"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"66.62","1":"66.62"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"66.96","1":"66.96"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"64.99","1":"64.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"64.86","1":"64.86"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"67.02","1":"67.02"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"66.12","1":"66.12"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"66.65","1":"66.65"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"67.32","1":"67.32"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"66.70","1":"66.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"66.23","1":"66.23"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"66.59","1":"66.59"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"65.85","1":"65.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"65.39","1":"65.39"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"64.99","1":"64.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"65.34","1":"65.34"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"64.90","1":"64.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"63.03","1":"63.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"62.75","1":"62.75"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"60.80","1":"60.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"59.66","1":"59.66"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"59.59","1":"59.59"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"60.85","1":"60.85"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"62.89","1":"62.89"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"61.46","1":"61.46"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"61.03","1":"61.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"61.90","1":"61.90"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"62.63","1":"62.63"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"63.08","1":"63.08"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"62.21","1":"62.21"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"61.44","1":"61.44"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"61.50","1":"61.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"61.38","1":"61.38"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"60.32","1":"60.32"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"60.85","1":"60.85"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"60.23","1":"60.23"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"60.57","1":"60.57"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"60.70","1":"60.70"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"59.99","1":"59.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"58.01","1":"58.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"59.07","1":"59.07"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"59.15","1":"59.15"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"58.90","1":"58.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"59.46","1":"59.46"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"59.95","1":"59.95"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"60.56","1":"60.56"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"62.09","1":"62.09"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"63.21","1":"63.21"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"61.95","1":"61.95"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"64.06","1":"64.06"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"64.23","1":"64.23"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"65.54","1":"65.54"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"67.03","1":"67.03"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"67.54","1":"67.54"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"68.04","1":"68.04"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"67.95","1":"67.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"66.84","1":"66.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"64.08","1":"64.08"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"65.99","1":"65.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"65.04","1":"65.04"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"67.15","1":"67.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"66.41","1":"66.41"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"66.41","1":"66.41"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"65.73","1":"65.73"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.60","1":"66.60"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"68.34","1":"68.34"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"69.47","1":"69.47"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"69.95","1":"69.95"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"71.00","1":"71.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"70.40","1":"70.40"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"70.48","1":"70.48"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"72.04","1":"72.04"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"72.50","1":"72.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"72.45","1":"72.45"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"72.70","1":"72.70"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"74.05","1":"74.05"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"75.94","1":"75.94"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"70.30","1":"70.30"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"70.12","1":"70.12"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"70.59","1":"70.59"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"70.61","1":"70.61"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"70.07","1":"70.07"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"69.32","1":"69.32"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"68.70","1":"68.70"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"68.49","1":"68.49"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"68.11","1":"68.11"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"67.40","1":"67.40"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"67.21","1":"67.21"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"67.12","1":"67.12"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"66.91","1":"66.91"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"67.22","1":"67.22"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"67.20","1":"67.20"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"67.70","1":"67.70"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"67.25","1":"67.25"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"67.56","1":"67.56"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"69.00","1":"69.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"68.27","1":"68.27"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"67.54","1":"67.54"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"67.26","1":"67.26"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"67.90","1":"67.90"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"68.60","1":"68.60"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"68.90","1":"68.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"69.80","1":"69.80"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"69.54","1":"69.54"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"71.00","1":"71.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"71.41","1":"71.41"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"71.73","1":"71.73"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"71.86","1":"71.86"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"72.02","1":"72.02"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"72.03","1":"72.03"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"71.60","1":"71.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"73.68","1":"73.68"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"70.81","1":"70.81"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"70.39","1":"70.39"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"70.34","1":"70.34"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"70.30","1":"70.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"70.98","1":"70.98"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"70.63","1":"70.63"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"70.50","1":"70.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"69.68","1":"69.68"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"69.29","1":"69.29"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"68.59","1":"68.59"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"67.96","1":"67.96"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"67.55","1":"67.55"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"67.73","1":"67.73"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"67.87","1":"67.87"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"68.16","1":"68.16"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"68.19","1":"68.19"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"68.05","1":"68.05"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"67.93","1":"67.93"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"68.53","1":"68.53"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"69.42","1":"69.42"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"68.67","1":"68.67"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"68.67","1":"68.67"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"68.66","1":"68.66"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"68.59","1":"68.59"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"68.22","1":"68.22"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.81","1":"67.81"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"67.09","1":"67.09"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"66.90","1":"66.90"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"66.39","1":"66.39"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"64.31","1":"64.31"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"65.06","1":"65.06"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"64.10","1":"64.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"64.75","1":"64.75"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"64.39","1":"64.39"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"69.22","1":"69.22"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"69.58","1":"69.58"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"74.80","1":"74.80"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"77.13","1":"77.13"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"77.28","1":"77.28"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"79.15","1":"79.15"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"77.74","1":"77.74"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"77.70","1":"77.70"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"77.47","1":"77.47"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"79.91","1":"79.91"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"79.53","1":"79.53"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"79.94","1":"79.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"79.47","1":"79.47"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"79.62","1":"79.62"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"80.22","1":"80.22"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"80.44","1":"80.44"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"80.74","1":"80.74"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"81.20","1":"81.20"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"81.30","1":"81.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"82.14","1":"82.14"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"85.35","1":"85.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"85.76","1":"85.76"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"84.92","1":"84.92"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"83.80","1":"83.80"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"86.10","1":"86.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"84.64","1":"84.64"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"83.68","1":"83.68"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"82.94","1":"82.94"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"87.71","1":"87.71"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"85.39","1":"85.39"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"85.98","1":"85.98"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"86.16","1":"86.16"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"85.09","1":"85.09"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"85.73","1":"85.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"86.22","1":"86.22"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"84.59","1":"84.59"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"83.83","1":"83.83"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"84.68","1":"84.68"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"85.50","1":"85.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"85.54","1":"85.54"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"84.92","1":"84.92"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"83.42","1":"83.42"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"80.65","1":"80.65"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"78.05","1":"78.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.83","1":"79.83"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"81.04","1":"81.04"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"80.06","1":"80.06"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"80.67","1":"80.67"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"80.32","1":"80.32"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"81.50","1":"81.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"81.25","1":"81.25"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"82.02","1":"82.02"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"82.03","1":"82.03"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"82.00","1":"82.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"83.20","1":"83.20"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"83.80","1":"83.80"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"83.70","1":"83.70"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"84.74","1":"84.74"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"84.63","1":"84.63"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"86.86","1":"86.86"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"87.04","1":"87.04"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"87.34","1":"87.34"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"87.57","1":"87.57"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"88.33","1":"88.33"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"88.87","1":"88.87"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"88.82","1":"88.82"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"89.55","1":"89.55"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"88.64","1":"88.64"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"84.44","1":"84.44"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"88.00","1":"88.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"88.75","1":"88.75"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"88.50","1":"88.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"90.89","1":"90.89"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"90.70","1":"90.70"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"87.70","1":"87.70"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"87.99","1":"87.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"95.17","1":"95.17"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"95.54","1":"95.54"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"96.52","1":"96.52"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"96.75","1":"96.75"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"96.77","1":"96.77"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"96.91","1":"96.91"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"99.10","1":"99.10"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"101.42","1":"101.42"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"104.12","1":"104.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"105.92","1":"105.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"103.66","1":"103.66"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"105.85","1":"105.85"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"105.23","1":"105.23"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"106.96","1":"106.96"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"113.23","1":"113.23"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"119.82","1":"119.82"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"123.50","1":"123.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"122.75","1":"122.75"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"119.40","1":"119.40"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"116.09","1":"116.09"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"115.62","1":"115.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"118.50","1":"118.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"118.30","1":"118.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"117.22","1":"117.22"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"116.95","1":"116.95"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"117.40","1":"117.40"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.69","1":"120.69"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"119.71","1":"119.71"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.28","1":"122.28"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"122.23","1":"122.23"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"123.69","1":"123.69"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"122.60","1":"122.60"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"123.62","1":"123.62"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"122.34","1":"122.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"123.38","1":"123.38"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"119.55","1":"119.55"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"120.98","1":"120.98"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"121.63","1":"121.63"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"120.74","1":"120.74"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"120.29","1":"120.29"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"119.83","1":"119.83"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"117.18","1":"117.18"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"118.71","1":"118.71"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"117.90","1":"117.90"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"116.19","1":"116.19"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"109.82","1":"109.82"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"114.61","1":"114.61"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"118.55","1":"118.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"117.09","1":"117.09"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"121.42","1":"121.42"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"119.88","1":"119.88"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"119.86","1":"119.86"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"121.14","1":"121.14"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"120.56","1":"120.56"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"120.37","1":"120.37"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"120.27","1":"120.27"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"119.90","1":"119.90"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"120.84","1":"120.84"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"119.72","1":"119.72"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"121.67","1":"121.67"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"119.54","1":"119.54"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"117.23","1":"117.23"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"115.97","1":"115.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"116.34","1":"116.34"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"118.12","1":"118.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"118.01","1":"118.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"117.19","1":"117.19"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"115.84","1":"115.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.96","1":"114.96"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"113.12","1":"113.12"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.68","1":"113.68"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.94","1":"113.94"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"113.67","1":"113.67"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"113.99","1":"113.99"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"114.10","1":"114.10"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"115.70","1":"115.70"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"115.78","1":"115.78"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.13","1":"113.13"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"114.90","1":"114.90"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"113.47","1":"113.47"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"111.27","1":"111.27"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"108.32","1":"108.32"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"110.88","1":"110.88"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"113.09","1":"113.09"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"114.81","1":"114.81"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"116.29","1":"116.29"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"111.61","1":"111.61"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"112.57","1":"112.57"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"111.80","1":"111.80"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"111.86","1":"111.86"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"114.14","1":"114.14"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"114.31","1":"114.31"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"116.06","1":"116.06"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"115.52","1":"115.52"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"116.03","1":"116.03"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"116.73","1":"116.73"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"116.38","1":"116.38"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"117.00","1":"117.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"116.46","1":"116.46"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"115.29","1":"115.29"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"116.66","1":"116.66"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"115.66","1":"115.66"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"116.79","1":"116.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"116.75","1":"116.75"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"116.57","1":"116.57"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"116.52","1":"116.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"115.34","1":"115.34"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"118.00","1":"118.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"117.52","1":"117.52"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"121.99","1":"121.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"122.47","1":"122.47"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"121.27","1":"121.27"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"122.28","1":"122.28"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"121.33","1":"121.33"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"121.12","1":"121.12"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"121.74","1":"121.74"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"125.64","1":"125.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"127.54","1":"127.54"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"131.08","1":"131.08"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"130.59","1":"130.59"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"129.67","1":"129.67"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"128.56","1":"128.56"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"132.38","1":"132.38"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"131.61","1":"131.61"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"132.11","1":"132.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"134.87","1":"134.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"134.31","1":"134.31"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"137.51","1":"137.51"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"132.61","1":"132.61"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"132.17","1":"132.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"132.83","1":"132.83"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"136.35","1":"136.35"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"137.77","1":"137.77"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"139.94","1":"139.94"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"140.08","1":"140.08"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"135.60","1":"135.60"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"135.99","1":"135.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"136.90","1":"136.90"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"137.06","1":"137.06"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"136.74","1":"136.74"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"135.62","1":"135.62"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"137.01","1":"137.01"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"136.52","1":"136.52"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"135.96","1":"135.96"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"136.37","1":"136.37"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"137.20","1":"137.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"139.94","1":"139.94"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"139.12","1":"139.12"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"139.17","1":"139.17"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"139.75","1":"139.75"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"143.42","1":"143.42"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"142.87","1":"142.87"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"140.80","1":"140.80"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"140.99","1":"140.99"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"140.73","1":"140.73"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"140.61","1":"140.61"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"138.10","1":"138.10"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"137.62","1":"137.62"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"137.44","1":"137.44"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"144.80","1":"144.80"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"145.46","1":"145.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"145.89","1":"145.89"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"158.29","1":"158.29"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"165.14","1":"165.14"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"163.94","1":"163.94"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"164.58","1":"164.58"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"164.43","1":"164.43"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"163.08","1":"163.08"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"163.65","1":"163.65"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"163.92","1":"163.92"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"164.75","1":"164.75"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"163.75","1":"163.75"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"164.34","1":"164.34"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"162.13","1":"162.13"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"158.40","1":"158.40"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"163.75","1":"163.75"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"160.52","1":"160.52"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"163.24","1":"163.24"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"162.58","1":"162.58"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"155.48","1":"155.48"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"150.42","1":"150.42"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"153.30","1":"153.30"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"151.58","1":"151.58"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"148.07","1":"148.07"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"148.36","1":"148.36"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"146.67","1":"146.67"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"147.60","1":"147.60"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"146.72","1":"146.72"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"146.47","1":"146.47"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"149.05","1":"149.05"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"142.76","1":"142.76"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"144.09","1":"144.09"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"143.76","1":"143.76"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"145.08","1":"145.08"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"146.02","1":"146.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"148.30","1":"148.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"146.38","1":"146.38"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"146.66","1":"146.66"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"148.24","1":"148.24"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"149.02","1":"149.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"147.70","1":"147.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"146.00","1":"146.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"147.23","1":"147.23"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"146.24","1":"146.24"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"154.35","1":"154.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"152.64","1":"152.64"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"152.04","1":"152.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"153.52","1":"153.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"151.85","1":"151.85"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"153.71","1":"153.71"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"154.09","1":"154.09"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"154.52","1":"154.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"153.65","1":"153.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"153.60","1":"153.60"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"150.85","1":"150.85"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"150.22","1":"150.22"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"149.16","1":"149.16"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"150.04","1":"150.04"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"151.21","1":"151.21"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"153.00","1":"153.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"153.72","1":"153.72"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"145.62","1":"145.62"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"143.13","1":"143.13"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"134.81","1":"134.81"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"129.09","1":"129.09"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"128.21","1":"128.21"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"123.12","1":"123.12"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"123.77","1":"123.77"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"119.34","1":"119.34"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"126.47","1":"126.47"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"123.77","1":"123.77"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"123.59","1":"123.59"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"125.34","1":"125.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"121.70","1":"121.70"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"111.92","1":"111.92"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"113.42","1":"113.42"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"112.73","1":"112.73"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"106.90","1":"106.90"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"98.31","1":"98.31"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"98.83","1":"98.83"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"101.73","1":"101.73"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"97.36","1":"97.36"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"102.34","1":"102.34"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"103.71","1":"103.71"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"105.36","1":"105.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"106.67","1":"106.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"108.86","1":"108.86"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"104.61","1":"104.61"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"103.30","1":"103.30"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"105.11","1":"105.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"103.29","1":"103.29"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"103.53","1":"103.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"103.85","1":"103.85"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"106.49","1":"106.49"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"108.57","1":"108.57"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"108.49","1":"108.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"110.62","1":"110.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"113.45","1":"113.45"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"110.63","1":"110.63"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"110.49","1":"110.49"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"109.57","1":"109.57"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"110.77","1":"110.77"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.46","1":"112.46"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"111.11","1":"111.11"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"110.58","1":"110.58"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"111.76","1":"111.76"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"110.55","1":"110.55"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"109.58","1":"109.58"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"110.15","1":"110.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"104.50","1":"104.50"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"110.36","1":"110.36"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"109.45","1":"109.45"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"108.70","1":"108.70"}]}