{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"118.42","1":"118.42"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"118.45","1":"118.45"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"119.10","1":"119.10"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"122.67","1":"122.67"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"124.96","1":"124.96"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"124.65","1":"124.65"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"124.99","1":"124.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"122.80","1":"122.80"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"124.42","1":"124.42"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"130.64","1":"130.64"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"137.17","1":"137.17"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"144.02","1":"144.02"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"140.33","1":"140.33"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"136.50","1":"136.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"140.72","1":"140.72"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"134.59","1":"134.59"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"136.17","1":"136.17"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"139.11","1":"139.11"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"138.21","1":"138.21"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"138.28","1":"138.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"137.14","1":"137.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"138.27","1":"138.27"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"142.79","1":"142.79"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"143.20","1":"143.20"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"139.98","1":"139.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"140.40","1":"140.40"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"137.07","1":"137.07"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"142.04","1":"142.04"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"149.14","1":"149.14"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"151.82","1":"151.82"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"149.99","1":"149.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"148.16","1":"148.16"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"148.92","1":"148.92"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"148.80","1":"148.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"147.10","1":"147.10"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"146.57","1":"146.57"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"146.78","1":"146.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"147.00","1":"147.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"149.87","1":"149.87"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"148.36","1":"148.36"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"146.87","1":"146.87"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"146.16","1":"146.16"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"145.12","1":"145.12"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"142.50","1":"142.50"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"134.91","1":"134.91"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"133.76","1":"133.76"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"132.12","1":"132.12"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"131.64","1":"131.64"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"128.94","1":"128.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"129.68","1":"129.68"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"132.99","1":"132.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"131.52","1":"131.52"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"130.88","1":"130.88"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"129.71","1":"129.71"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"128.16","1":"128.16"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"129.69","1":"129.69"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"128.81","1":"128.81"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"128.45","1":"128.45"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"122.54","1":"122.54"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"119.00","1":"119.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"117.70","1":"117.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"113.95","1":"113.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"110.87","1":"110.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"116.76","1":"116.76"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"118.35","1":"118.35"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"116.10","1":"116.10"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"119.09","1":"119.09"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"111.89","1":"111.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"104.06","1":"104.06"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"98.25","1":"98.25"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"97.31","1":"97.31"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"92.64","1":"92.64"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"93.97","1":"93.97"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"86.93","1":"86.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"82.67","1":"82.67"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"76.47","1":"76.47"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"75.59","1":"75.59"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"81.25","1":"81.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"75.16","1":"75.16"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"71.14","1":"71.14"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.25","1":"72.25"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"74.09","1":"74.09"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"69.13","1":"69.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"71.81","1":"71.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"72.71","1":"72.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"78.14","1":"78.14"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"83.78","1":"83.78"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"81.64","1":"81.64"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"86.53","1":"86.53"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"85.18","1":"85.18"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"88.73","1":"88.73"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"86.45","1":"86.45"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"84.00","1":"84.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"83.95","1":"83.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"81.60","1":"81.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"82.75","1":"82.75"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"86.54","1":"86.54"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"85.70","1":"85.70"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"79.32","1":"79.32"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"77.32","1":"77.32"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"83.05","1":"83.05"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"83.43","1":"83.43"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"83.34","1":"83.34"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.51","1":"82.51"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"84.98","1":"84.98"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"91.33","1":"91.33"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"91.51","1":"91.51"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"93.79","1":"93.79"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"93.10","1":"93.10"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"89.97","1":"89.97"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"89.90","1":"89.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"88.84","1":"88.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"89.23","1":"89.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"91.04","1":"91.04"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"90.54","1":"90.54"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"91.98","1":"91.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"93.21","1":"93.21"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"95.71","1":"95.71"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"93.83","1":"93.83"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"93.99","1":"93.99"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"92.13","1":"92.13"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"93.74","1":"93.74"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"94.36","1":"94.36"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"95.11","1":"95.11"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"95.68","1":"95.68"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"93.78","1":"93.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"94.34","1":"94.34"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"96.67","1":"96.67"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"95.11","1":"95.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"95.03","1":"95.03"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"94.02","1":"94.02"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"91.04","1":"91.04"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"88.46","1":"88.46"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"89.49","1":"89.49"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"89.69","1":"89.69"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"88.58","1":"88.58"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"89.39","1":"89.39"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"89.49","1":"89.49"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"90.29","1":"90.29"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"88.95","1":"88.95"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"87.10","1":"87.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"87.02","1":"87.02"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"87.73","1":"87.73"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"86.78","1":"86.78"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"89.52","1":"89.52"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"90.19","1":"90.19"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"89.99","1":"89.99"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"91.09","1":"91.09"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"91.59","1":"91.59"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"93.26","1":"93.26"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"95.60","1":"95.60"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"94.71","1":"94.71"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"95.56","1":"95.56"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"96.61","1":"96.61"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"97.65","1":"97.65"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"100.16","1":"100.16"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"99.75","1":"99.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"100.57","1":"100.57"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"100.56","1":"100.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"98.87","1":"98.87"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"98.00","1":"98.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"99.59","1":"99.59"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"99.79","1":"99.79"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"101.04","1":"101.04"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"99.57","1":"99.57"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"98.72","1":"98.72"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"98.80","1":"98.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"99.30","1":"99.30"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"100.40","1":"100.40"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"99.69","1":"99.69"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"98.86","1":"98.86"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"103.77","1":"103.77"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"102.63","1":"102.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"102.90","1":"102.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"104.03","1":"104.03"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"104.27","1":"104.27"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"104.85","1":"104.85"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"103.75","1":"103.75"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"100.26","1":"100.26"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"98.84","1":"98.84"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"99.98","1":"99.98"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"100.56","1":"100.56"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"100.46","1":"100.46"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"99.56","1":"99.56"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"101.49","1":"101.49"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"100.59","1":"100.59"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"101.16","1":"101.16"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"101.54","1":"101.54"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"101.18","1":"101.18"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"100.50","1":"100.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"101.16","1":"101.16"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"99.83","1":"99.83"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"103.11","1":"103.11"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"100.44","1":"100.44"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"98.90","1":"98.90"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"98.11","1":"98.11"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"98.23","1":"98.23"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"98.12","1":"98.12"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"98.71","1":"98.71"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"97.86","1":"97.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"95.88","1":"95.88"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"95.08","1":"95.08"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"92.88","1":"92.88"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"92.42","1":"92.42"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"91.84","1":"91.84"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"92.96","1":"92.96"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"92.06","1":"92.06"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"92.96","1":"92.96"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"89.58","1":"89.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"86.27","1":"86.27"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"86.33","1":"86.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"86.46","1":"86.46"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"88.65","1":"88.65"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"90.55","1":"90.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"88.40","1":"88.40"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"86.64","1":"86.64"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"86.52","1":"86.52"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"86.17","1":"86.17"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"85.03","1":"85.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.46","1":"85.46"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"87.88","1":"87.88"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"88.91","1":"88.91"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"86.71","1":"86.71"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"85.51","1":"85.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"87.15","1":"87.15"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"86.06","1":"86.06"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"87.31","1":"87.31"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"82.85","1":"82.85"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"78.85","1":"78.85"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"81.58","1":"81.58"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"82.19","1":"82.19"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"86.18","1":"86.18"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"84.87","1":"84.87"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"84.31","1":"84.31"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"88.38","1":"88.38"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"90.83","1":"90.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"88.15","1":"88.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"86.83","1":"86.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"85.39","1":"85.39"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"86.71","1":"86.71"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"85.44","1":"85.44"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"84.56","1":"84.56"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"84.22","1":"84.22"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"83.35","1":"83.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"84.03","1":"84.03"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"90.18","1":"90.18"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"92.30","1":"92.30"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"90.15","1":"90.15"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"91.39","1":"91.39"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"92.08","1":"92.08"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"91.19","1":"91.19"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"91.38","1":"91.38"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"92.18","1":"92.18"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.53","1":"90.53"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"89.27","1":"89.27"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"90.06","1":"90.06"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"89.76","1":"89.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.52","1":"91.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"94.07","1":"94.07"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"92.23","1":"92.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"96.19","1":"96.19"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"95.46","1":"95.46"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"91.51","1":"91.51"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"89.52","1":"89.52"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"90.03","1":"90.03"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"90.54","1":"90.54"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"91.23","1":"91.23"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"89.47","1":"89.47"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"89.83","1":"89.83"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"90.33","1":"90.33"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"97.07","1":"97.07"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"102.21","1":"102.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"98.60","1":"98.60"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"99.85","1":"99.85"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"97.94","1":"97.94"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"98.38","1":"98.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"97.39","1":"97.39"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"99.04","1":"99.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"98.76","1":"98.76"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"97.70","1":"97.70"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"97.66","1":"97.66"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"94.92","1":"94.92"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"94.92","1":"94.92"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"93.40","1":"93.40"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"94.23","1":"94.23"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"93.41","1":"93.41"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"93.05","1":"93.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"93.99","1":"93.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"93.27","1":"93.27"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"92.30","1":"92.30"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"91.67","1":"91.67"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"91.85","1":"91.85"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"93.39","1":"93.39"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"93.06","1":"93.06"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"94.10","1":"94.10"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"94.08","1":"94.08"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"94.33","1":"94.33"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"93.11","1":"93.11"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"91.54","1":"91.54"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"90.17","1":"90.17"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"92.13","1":"92.13"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"93.05","1":"93.05"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"92.40","1":"92.40"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"91.48","1":"91.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"91.84","1":"91.84"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"90.26","1":"90.26"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"91.76","1":"91.76"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"90.61","1":"90.61"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"91.12","1":"91.12"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"90.42","1":"90.42"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"90.72","1":"90.72"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"91.13","1":"91.13"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"90.69","1":"90.69"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"89.63","1":"89.63"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"90.89","1":"90.89"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"90.11","1":"90.11"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"87.70","1":"87.70"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"86.67","1":"86.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"85.39","1":"85.39"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"86.47","1":"86.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"88.01","1":"88.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"87.29","1":"87.29"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"88.81","1":"88.81"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"86.64","1":"86.64"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"86.09","1":"86.09"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"92.54","1":"92.54"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"91.69","1":"91.69"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"90.94","1":"90.94"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"90.22","1":"90.22"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"87.78","1":"87.78"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"87.45","1":"87.45"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"87.33","1":"87.33"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"86.96","1":"86.96"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"86.23","1":"86.23"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"85.07","1":"85.07"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"86.10","1":"86.10"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"84.71","1":"84.71"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"85.47","1":"85.47"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"85.39","1":"85.39"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"85.42","1":"85.42"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"85.30","1":"85.30"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"86.03","1":"86.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"86.28","1":"86.28"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"85.97","1":"85.97"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"84.97","1":"84.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"85.16","1":"85.16"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"84.69","1":"84.69"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"83.02","1":"83.02"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"82.38","1":"82.38"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"88.55","1":"88.55"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"84.75","1":"84.75"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.19","1":"83.19"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"82.56","1":"82.56"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"81.17","1":"81.17"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"81.98","1":"81.98"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"81.90","1":"81.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.25","1":"83.25"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"82.60","1":"82.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"81.35","1":"81.35"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"82.72","1":"82.72"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"82.62","1":"82.62"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"82.18","1":"82.18"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"84.18","1":"84.18"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"85.54","1":"85.54"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"86.15","1":"86.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"88.10","1":"88.10"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"87.74","1":"87.74"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"90.67","1":"90.67"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"92.38","1":"92.38"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"94.87","1":"94.87"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"93.75","1":"93.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"93.68","1":"93.68"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"93.82","1":"93.82"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"93.21","1":"93.21"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"92.99","1":"92.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"90.68","1":"90.68"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"90.07","1":"90.07"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"94.38","1":"94.38"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"92.37","1":"92.37"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"91.25","1":"91.25"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"90.34","1":"90.34"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"90.32","1":"90.32"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"90.05","1":"90.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.19","1":"90.19"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"90.26","1":"90.26"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"89.01","1":"89.01"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"87.92","1":"87.92"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"85.37","1":"85.37"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"86.83","1":"86.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"88.72","1":"88.72"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"87.84","1":"87.84"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"86.87","1":"86.87"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"86.34","1":"86.34"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"85.55","1":"85.55"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"86.93","1":"86.93"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"86.05","1":"86.05"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"86.02","1":"86.02"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"85.40","1":"85.40"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"85.20","1":"85.20"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"85.64","1":"85.64"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"85.67","1":"85.67"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"85.53","1":"85.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"85.51","1":"85.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"83.23","1":"83.23"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"83.65","1":"83.65"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"83.16","1":"83.16"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"82.97","1":"82.97"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"81.86","1":"81.86"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"82.88","1":"82.88"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"82.64","1":"82.64"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"82.04","1":"82.04"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"82.00","1":"82.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"81.98","1":"81.98"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"81.33","1":"81.33"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"81.01","1":"81.01"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"80.97","1":"80.97"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"80.06","1":"80.06"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"79.92","1":"79.92"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"78.98","1":"78.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"78.97","1":"78.97"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"78.78","1":"78.78"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"82.41","1":"82.41"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"80.53","1":"80.53"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"79.96","1":"79.96"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"79.91","1":"79.91"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"79.46","1":"79.46"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.89","1":"80.89"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"81.76","1":"81.76"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"81.96","1":"81.96"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"80.84","1":"80.84"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.25","1":"80.25"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"80.37","1":"80.37"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"79.91","1":"79.91"},{"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":"78.93","1":"78.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"78.16","1":"78.16"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"78.25","1":"78.25"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"77.64","1":"77.64"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"76.84","1":"76.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"78.30","1":"78.30"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"77.53","1":"77.53"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"76.73","1":"76.73"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"76.21","1":"76.21"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"75.45","1":"75.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"73.75","1":"73.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"74.08","1":"74.08"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"73.92","1":"73.92"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"73.43","1":"73.43"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"72.50","1":"72.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"74.91","1":"74.91"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"74.37","1":"74.37"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"72.90","1":"72.90"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"72.48","1":"72.48"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"71.79","1":"71.79"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"72.50","1":"72.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"72.81","1":"72.81"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"74.32","1":"74.32"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"75.59","1":"75.59"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"77.30","1":"77.30"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"77.53","1":"77.53"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"78.75","1":"78.75"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"76.63","1":"76.63"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"77.50","1":"77.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"76.43","1":"76.43"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"77.64","1":"77.64"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"76.50","1":"76.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"75.86","1":"75.86"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"78.25","1":"78.25"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"78.45","1":"78.45"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"76.05","1":"76.05"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"76.60","1":"76.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"77.00","1":"77.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"75.04","1":"75.04"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"73.10","1":"73.10"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"74.33","1":"74.33"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"73.05","1":"73.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"72.09","1":"72.09"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"71.89","1":"71.89"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"75.75","1":"75.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"74.68","1":"74.68"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"74.01","1":"74.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"76.04","1":"76.04"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"74.20","1":"74.20"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"72.80","1":"72.80"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"72.60","1":"72.60"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"71.80","1":"71.80"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"70.45","1":"70.45"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"75.00","1":"75.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"77.99","1":"77.99"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"76.70","1":"76.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"71.93","1":"71.93"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"71.37","1":"71.37"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"75.12","1":"75.12"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"77.98","1":"77.98"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"78.34","1":"78.34"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"81.60","1":"81.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"80.98","1":"80.98"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"78.39","1":"78.39"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"82.30","1":"82.30"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"79.96","1":"79.96"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"81.22","1":"81.22"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"81.87","1":"81.87"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"80.35","1":"80.35"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.50","1":"80.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"80.01","1":"80.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"78.82","1":"78.82"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"79.15","1":"79.15"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"78.40","1":"78.40"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.04","1":"79.04"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"78.94","1":"78.94"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"79.62","1":"79.62"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"79.06","1":"79.06"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"78.18","1":"78.18"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"78.50","1":"78.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"78.51","1":"78.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"78.19","1":"78.19"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"78.86","1":"78.86"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"78.90","1":"78.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"79.86","1":"79.86"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"79.45","1":"79.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"80.02","1":"80.02"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"79.50","1":"79.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"80.46","1":"80.46"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"80.15","1":"80.15"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"80.37","1":"80.37"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"79.55","1":"79.55"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"79.22","1":"79.22"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"78.82","1":"78.82"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"78.59","1":"78.59"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"79.61","1":"79.61"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"80.72","1":"80.72"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"82.30","1":"82.30"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"81.50","1":"81.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"81.38","1":"81.38"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"82.73","1":"82.73"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"82.05","1":"82.05"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"82.97","1":"82.97"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"82.29","1":"82.29"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"82.30","1":"82.30"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"81.86","1":"81.86"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"80.62","1":"80.62"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"80.29","1":"80.29"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"80.14","1":"80.14"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"81.11","1":"81.11"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"80.33","1":"80.33"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"80.25","1":"80.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"79.45","1":"79.45"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"78.20","1":"78.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.50","1":"76.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"78.14","1":"78.14"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"83.20","1":"83.20"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"84.22","1":"84.22"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"87.51","1":"87.51"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"86.60","1":"86.60"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"84.58","1":"84.58"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"82.32","1":"82.32"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"81.50","1":"81.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"82.21","1":"82.21"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"80.97","1":"80.97"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.13","1":"79.13"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"77.96","1":"77.96"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"76.85","1":"76.85"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"72.43","1":"72.43"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"73.31","1":"73.31"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"72.15","1":"72.15"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"72.88","1":"72.88"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"72.42","1":"72.42"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"73.35","1":"73.35"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"73.70","1":"73.70"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"72.99","1":"72.99"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"72.80","1":"72.80"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"73.18","1":"73.18"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"70.40","1":"70.40"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"70.50","1":"70.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"69.94","1":"69.94"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"69.69","1":"69.69"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"71.23","1":"71.23"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"74.18","1":"74.18"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"73.79","1":"73.79"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"73.58","1":"73.58"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"73.09","1":"73.09"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"73.50","1":"73.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"76.88","1":"76.88"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"75.20","1":"75.20"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"75.14","1":"75.14"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"76.14","1":"76.14"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"76.49","1":"76.49"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"75.09","1":"75.09"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"75.10","1":"75.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"73.99","1":"73.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"72.59","1":"72.59"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"70.03","1":"70.03"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"69.52","1":"69.52"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"69.63","1":"69.63"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.07","1":"69.07"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"71.80","1":"71.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"69.09","1":"69.09"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"68.81","1":"68.81"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"68.86","1":"68.86"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.07","1":"68.07"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.33","1":"68.33"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"67.45","1":"67.45"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"66.78","1":"66.78"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"65.67","1":"65.67"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"66.02","1":"66.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"66.69","1":"66.69"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"68.03","1":"68.03"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"68.72","1":"68.72"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"66.01","1":"66.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"64.91","1":"64.91"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"66.96","1":"66.96"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"67.58","1":"67.58"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"67.99","1":"67.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"69.08","1":"69.08"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"66.02","1":"66.02"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"66.83","1":"66.83"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"67.60","1":"67.60"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"69.48","1":"69.48"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"71.30","1":"71.30"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"70.22","1":"70.22"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"71.88","1":"71.88"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"72.01","1":"72.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"71.55","1":"71.55"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"67.57","1":"67.57"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"67.41","1":"67.41"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"67.25","1":"67.25"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.11","1":"66.11"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"67.02","1":"67.02"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"66.71","1":"66.71"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"66.20","1":"66.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"66.12","1":"66.12"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"68.62","1":"68.62"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"71.32","1":"71.32"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"72.11","1":"72.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"71.25","1":"71.25"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"69.31","1":"69.31"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"66.47","1":"66.47"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"68.03","1":"68.03"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"68.33","1":"68.33"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"67.87","1":"67.87"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"67.80","1":"67.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"68.29","1":"68.29"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"69.32","1":"69.32"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"68.45","1":"68.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"68.01","1":"68.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"67.92","1":"67.92"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"69.26","1":"69.26"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"69.57","1":"69.57"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.25","1":"70.25"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"73.35","1":"73.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"72.50","1":"72.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"74.31","1":"74.31"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"73.61","1":"73.61"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"73.20","1":"73.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"71.99","1":"71.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"71.63","1":"71.63"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"70.60","1":"70.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"71.60","1":"71.60"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"70.67","1":"70.67"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"69.72","1":"69.72"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"68.66","1":"68.66"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"68.23","1":"68.23"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"69.34","1":"69.34"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"67.93","1":"67.93"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"66.85","1":"66.85"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"67.24","1":"67.24"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"67.03","1":"67.03"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"67.05","1":"67.05"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"66.71","1":"66.71"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"66.00","1":"66.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.06","1":"66.06"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.57","1":"66.57"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"65.44","1":"65.44"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"65.08","1":"65.08"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"65.00","1":"65.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"60.21","1":"60.21"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"59.92","1":"59.92"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"59.37","1":"59.37"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"58.27","1":"58.27"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"58.60","1":"58.60"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"60.95","1":"60.95"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"61.59","1":"61.59"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"61.32","1":"61.32"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"61.45","1":"61.45"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"60.44","1":"60.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.43","1":"59.43"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"58.30","1":"58.30"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"59.22","1":"59.22"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"58.53","1":"58.53"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"58.78","1":"58.78"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.25","1":"59.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"59.10","1":"59.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"59.51","1":"59.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"58.99","1":"58.99"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"57.16","1":"57.16"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"56.39","1":"56.39"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"56.59","1":"56.59"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"56.24","1":"56.24"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"56.65","1":"56.65"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"56.65","1":"56.65"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"56.17","1":"56.17"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"54.18","1":"54.18"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"53.20","1":"53.20"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.05","1":"51.05"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.54","1":"51.54"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"52.42","1":"52.42"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"53.26","1":"53.26"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"53.12","1":"53.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"52.26","1":"52.26"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"52.84","1":"52.84"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"53.48","1":"53.48"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"55.75","1":"55.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"58.98","1":"58.98"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"57.15","1":"57.15"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.63","1":"59.63"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"58.52","1":"58.52"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"57.94","1":"57.94"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"56.99","1":"56.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"57.07","1":"57.07"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"56.52","1":"56.52"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"56.56","1":"56.56"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"57.40","1":"57.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"57.33","1":"57.33"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"56.06","1":"56.06"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"56.65","1":"56.65"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"56.36","1":"56.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"55.86","1":"55.86"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"56.00","1":"56.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"54.79","1":"54.79"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"54.76","1":"54.76"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"54.74","1":"54.74"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"54.96","1":"54.96"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"56.04","1":"56.04"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.30","1":"56.30"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"55.83","1":"55.83"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.19","1":"57.19"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"54.94","1":"54.94"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"55.93","1":"55.93"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"55.06","1":"55.06"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"53.39","1":"53.39"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"51.73","1":"51.73"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"55.35","1":"55.35"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"57.47","1":"57.47"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"61.78","1":"61.78"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"61.11","1":"61.11"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"62.28","1":"62.28"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"63.39","1":"63.39"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"68.14","1":"68.14"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"71.37","1":"71.37"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"71.81","1":"71.81"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"70.06","1":"70.06"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"71.32","1":"71.32"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"76.05","1":"76.05"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"78.99","1":"78.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"78.23","1":"78.23"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"82.12","1":"82.12"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"81.68","1":"81.68"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"76.11","1":"76.11"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"73.14","1":"73.14"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"68.30","1":"68.30"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"69.86","1":"69.86"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"74.08","1":"74.08"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"72.92","1":"72.92"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"74.55","1":"74.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"78.20","1":"78.20"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"80.17","1":"80.17"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"80.26","1":"80.26"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"78.65","1":"78.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"76.26","1":"76.26"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"77.53","1":"77.53"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"76.63","1":"76.63"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"75.35","1":"75.35"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"74.56","1":"74.56"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"80.15","1":"80.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"81.12","1":"81.12"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"80.05","1":"80.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"83.84","1":"83.84"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"80.01","1":"80.01"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"79.99","1":"79.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"76.81","1":"76.81"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"77.84","1":"77.84"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"75.31","1":"75.31"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"75.18","1":"75.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"71.19","1":"71.19"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"71.89","1":"71.89"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"70.53","1":"70.53"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"67.83","1":"67.83"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"66.64","1":"66.64"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"65.77","1":"65.77"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"62.93","1":"62.93"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"61.89","1":"61.89"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"62.96","1":"62.96"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"67.68","1":"67.68"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"70.11","1":"70.11"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"69.11","1":"69.11"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"69.78","1":"69.78"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"70.41","1":"70.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"68.73","1":"68.73"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"72.91","1":"72.91"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"71.73","1":"71.73"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"71.11","1":"71.11"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"70.25","1":"70.25"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"69.18","1":"69.18"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"66.65","1":"66.65"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"68.35","1":"68.35"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"66.27","1":"66.27"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"64.81","1":"64.81"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"64.08","1":"64.08"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"63.71","1":"63.71"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"62.60","1":"62.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"63.72","1":"63.72"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"63.96","1":"63.96"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"64.38","1":"64.38"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"63.00","1":"63.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"63.45","1":"63.45"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"67.88","1":"67.88"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"66.07","1":"66.07"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"65.05","1":"65.05"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"64.85","1":"64.85"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"66.98","1":"66.98"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"67.22","1":"67.22"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"67.40","1":"67.40"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"67.33","1":"67.33"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"67.43","1":"67.43"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"68.20","1":"68.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"68.12","1":"68.12"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"67.45","1":"67.45"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"66.58","1":"66.58"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"65.66","1":"65.66"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"65.38","1":"65.38"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"64.39","1":"64.39"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"64.77","1":"64.77"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"63.29","1":"63.29"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"61.70","1":"61.70"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"60.72","1":"60.72"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"61.08","1":"61.08"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"60.49","1":"60.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"59.28","1":"59.28"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"60.87","1":"60.87"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"59.59","1":"59.59"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"59.06","1":"59.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"60.29","1":"60.29"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"58.83","1":"58.83"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"58.21","1":"58.21"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"58.35","1":"58.35"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"58.60","1":"58.60"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"56.82","1":"56.82"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"57.09","1":"57.09"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"58.55","1":"58.55"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"58.08","1":"58.08"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"58.07","1":"58.07"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"58.06","1":"58.06"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"61.57","1":"61.57"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"62.50","1":"62.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"61.46","1":"61.46"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"60.54","1":"60.54"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"61.58","1":"61.58"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"60.10","1":"60.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"60.18","1":"60.18"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"60.05","1":"60.05"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"58.91","1":"58.91"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"58.50","1":"58.50"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"56.30","1":"56.30"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"57.50","1":"57.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"56.76","1":"56.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"56.36","1":"56.36"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"56.38","1":"56.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"58.79","1":"58.79"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"59.14","1":"59.14"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"63.58","1":"63.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"65.67","1":"65.67"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"65.03","1":"65.03"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"67.24","1":"67.24"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"66.66","1":"66.66"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"66.39","1":"66.39"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"69.49","1":"69.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"69.57","1":"69.57"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"68.33","1":"68.33"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"68.35","1":"68.35"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.06","1":"67.06"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"68.66","1":"68.66"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"70.97","1":"70.97"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"69.91","1":"69.91"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"69.73","1":"69.73"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"70.54","1":"70.54"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"69.86","1":"69.86"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"72.40","1":"72.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"77.60","1":"77.60"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"76.64","1":"76.64"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"77.90","1":"77.90"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"77.25","1":"77.25"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"76.38","1":"76.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"74.97","1":"74.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"69.72","1":"69.72"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"73.84","1":"73.84"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"70.67","1":"70.67"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"72.87","1":"72.87"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"74.06","1":"74.06"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"72.90","1":"72.90"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"74.23","1":"74.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"76.15","1":"76.15"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"74.43","1":"74.43"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"75.83","1":"75.83"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"76.24","1":"76.24"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"75.92","1":"75.92"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"75.15","1":"75.15"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"73.43","1":"73.43"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"71.24","1":"71.24"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"69.62","1":"69.62"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"66.05","1":"66.05"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"67.59","1":"67.59"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"68.90","1":"68.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"67.42","1":"67.42"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"68.69","1":"68.69"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"69.98","1":"69.98"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"72.01","1":"72.01"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"73.68","1":"73.68"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"72.33","1":"72.33"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"73.12","1":"73.12"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"72.91","1":"72.91"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"72.27","1":"72.27"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"72.71","1":"72.71"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"73.60","1":"73.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"71.62","1":"71.62"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"72.40","1":"72.40"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"74.08","1":"74.08"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"74.17","1":"74.17"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"72.97","1":"72.97"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"74.47","1":"74.47"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"74.07","1":"74.07"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"75.47","1":"75.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"75.16","1":"75.16"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"74.51","1":"74.51"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"73.82","1":"73.82"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"72.82","1":"72.82"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"73.72","1":"73.72"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"73.65","1":"73.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"75.25","1":"75.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"76.50","1":"76.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"80.62","1":"80.62"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"80.36","1":"80.36"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"77.48","1":"77.48"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"80.05","1":"80.05"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"82.56","1":"82.56"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"85.22","1":"85.22"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"82.72","1":"82.72"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"82.46","1":"82.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"80.83","1":"80.83"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"79.26","1":"79.26"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"80.73","1":"80.73"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"81.11","1":"81.11"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"81.01","1":"81.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"81.37","1":"81.37"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"82.02","1":"82.02"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"81.42","1":"81.42"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"80.45","1":"80.45"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"80.62","1":"80.62"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"81.96","1":"81.96"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"82.67","1":"82.67"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"82.50","1":"82.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"83.88","1":"83.88"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"92.56","1":"92.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"91.88","1":"91.88"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"90.77","1":"90.77"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"89.48","1":"89.48"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"92.31","1":"92.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.53","1":"90.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"90.83","1":"90.83"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"91.58","1":"91.58"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"93.27","1":"93.27"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"92.12","1":"92.12"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"91.77","1":"91.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"94.72","1":"94.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"100.04","1":"100.04"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"107.36","1":"107.36"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"110.98","1":"110.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"110.71","1":"110.71"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"113.85","1":"113.85"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"113.96","1":"113.96"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"115.04","1":"115.04"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"115.14","1":"115.14"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"120.77","1":"120.77"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"126.26","1":"126.26"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"123.07","1":"123.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"118.64","1":"118.64"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"120.37","1":"120.37"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"122.81","1":"122.81"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"117.83","1":"117.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"108.99","1":"108.99"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"111.18","1":"111.18"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"111.04","1":"111.04"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"115.03","1":"115.03"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"123.66","1":"123.66"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"126.01","1":"126.01"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"129.59","1":"129.59"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"128.23","1":"128.23"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"127.43","1":"127.43"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"125.08","1":"125.08"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"125.41","1":"125.41"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"126.63","1":"126.63"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"132.63","1":"132.63"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"133.79","1":"133.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"132.12","1":"132.12"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"126.65","1":"126.65"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"123.63","1":"123.63"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"122.14","1":"122.14"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"122.28","1":"122.28"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"131.01","1":"131.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"126.67","1":"126.67"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"127.70","1":"127.70"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"118.28","1":"118.28"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"118.30","1":"118.30"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"113.68","1":"113.68"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.89","1":"113.89"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"114.05","1":"114.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"115.80","1":"115.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"114.34","1":"114.34"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"120.36","1":"120.36"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"121.63","1":"121.63"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"116.78","1":"116.78"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"108.02","1":"108.02"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"101.27","1":"101.27"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"107.37","1":"107.37"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"102.45","1":"102.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"98.23","1":"98.23"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"104.54","1":"104.54"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"102.39","1":"102.39"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"105.32","1":"105.32"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"104.51","1":"104.51"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"109.07","1":"109.07"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"108.21","1":"108.21"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"106.68","1":"106.68"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"108.34","1":"108.34"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"113.48","1":"113.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"113.07","1":"113.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"119.87","1":"119.87"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"114.20","1":"114.20"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"114.35","1":"114.35"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"115.30","1":"115.30"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"114.93","1":"114.93"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"115.85","1":"115.85"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"111.06","1":"111.06"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"108.52","1":"108.52"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"112.97","1":"112.97"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"111.62","1":"111.62"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"110.93","1":"110.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"111.09","1":"111.09"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"108.95","1":"108.95"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"106.62","1":"106.62"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"106.02","1":"106.02"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"108.90","1":"108.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"107.37","1":"107.37"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"105.79","1":"105.79"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"107.17","1":"107.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"106.15","1":"106.15"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"105.61","1":"105.61"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"104.53","1":"104.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"108.07","1":"108.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"110.17","1":"110.17"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"112.61","1":"112.61"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"112.66","1":"112.66"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"114.33","1":"114.33"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"113.99","1":"113.99"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"112.54","1":"112.54"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"112.61","1":"112.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"113.38","1":"113.38"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"113.40","1":"113.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"112.98","1":"112.98"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"113.33","1":"113.33"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"113.74","1":"113.74"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"114.05","1":"114.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"112.05","1":"112.05"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"114.91","1":"114.91"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"116.60","1":"116.60"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"124.33","1":"124.33"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"125.31","1":"125.31"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"122.12","1":"122.12"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"122.28","1":"122.28"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"121.51","1":"121.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"122.46","1":"122.46"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"124.27","1":"124.27"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"125.44","1":"125.44"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"123.06","1":"123.06"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"122.76","1":"122.76"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"123.50","1":"123.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"122.29","1":"122.29"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"122.73","1":"122.73"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"121.75","1":"121.75"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"122.28","1":"122.28"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"123.58","1":"123.58"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"121.23","1":"121.23"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"118.02","1":"118.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"119.42","1":"119.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"119.94","1":"119.94"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"119.35","1":"119.35"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"117.31","1":"117.31"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"116.31","1":"116.31"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"116.92","1":"116.92"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"114.42","1":"114.42"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"112.42","1":"112.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"111.82","1":"111.82"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"114.18","1":"114.18"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"122.85","1":"122.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"119.76","1":"119.76"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"119.22","1":"119.22"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"119.59","1":"119.59"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"118.31","1":"118.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"116.81","1":"116.81"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"118.44","1":"118.44"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"117.43","1":"117.43"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"117.11","1":"117.11"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"120.85","1":"120.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"123.75","1":"123.75"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"125.85","1":"125.85"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"122.30","1":"122.30"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"123.79","1":"123.79"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"123.42","1":"123.42"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"120.82","1":"120.82"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"119.32","1":"119.32"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"118.69","1":"118.69"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"120.46","1":"120.46"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"122.36","1":"122.36"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.44","1":"117.44"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"114.50","1":"114.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.62","1":"115.62"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"115.70","1":"115.70"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"114.77","1":"114.77"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"113.09","1":"113.09"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"114.04","1":"114.04"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"113.40","1":"113.40"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"112.02","1":"112.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"110.71","1":"110.71"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"112.54","1":"112.54"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"111.58","1":"111.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"111.64","1":"111.64"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"110.64","1":"110.64"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"114.13","1":"114.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"113.92","1":"113.92"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"112.42","1":"112.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"111.90","1":"111.90"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"112.40","1":"112.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"111.11","1":"111.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"111.94","1":"111.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"112.61","1":"112.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"112.97","1":"112.97"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"112.56","1":"112.56"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"112.48","1":"112.48"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"112.12","1":"112.12"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.87","1":"111.87"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"111.82","1":"111.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"110.61","1":"110.61"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"111.50","1":"111.50"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"112.18","1":"112.18"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"113.06","1":"113.06"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"113.01","1":"113.01"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"112.44","1":"112.44"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"112.30","1":"112.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"112.52","1":"112.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"112.60","1":"112.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"113.41","1":"113.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"114.59","1":"114.59"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"114.50","1":"114.50"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"114.51","1":"114.51"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"116.32","1":"116.32"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"113.24","1":"113.24"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"109.92","1":"109.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"107.99","1":"107.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"108.77","1":"108.77"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"107.78","1":"107.78"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"107.60","1":"107.60"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"106.82","1":"106.82"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"108.59","1":"108.59"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"108.89","1":"108.89"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"111.46","1":"111.46"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"118.60","1":"118.60"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"126.69","1":"126.69"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"128.12","1":"128.12"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"126.27","1":"126.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"132.25","1":"132.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"131.74","1":"131.74"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"130.47","1":"130.47"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"131.06","1":"131.06"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"133.05","1":"133.05"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"131.30","1":"131.30"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"128.65","1":"128.65"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"129.50","1":"129.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"130.17","1":"130.17"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"130.95","1":"130.95"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"133.37","1":"133.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"136.17","1":"136.17"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"138.51","1":"138.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"139.27","1":"139.27"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"143.00","1":"143.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"141.53","1":"141.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"151.90","1":"151.90"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"153.50","1":"153.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"147.09","1":"147.09"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"145.84","1":"145.84"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"147.62","1":"147.62"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"150.07","1":"150.07"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"154.16","1":"154.16"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"151.17","1":"151.17"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"150.06","1":"150.06"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"152.53","1":"152.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"152.68","1":"152.68"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"153.79","1":"153.79"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"155.82","1":"155.82"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"155.77","1":"155.77"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"157.92","1":"157.92"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"155.45","1":"155.45"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"153.38","1":"153.38"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"143.70","1":"143.70"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"152.67","1":"152.67"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"163.85","1":"163.85"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"168.02","1":"168.02"}]}