{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"105.18","1":"105.18"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"105.24","1":"105.24"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"107.89","1":"107.89"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"108.31","1":"108.31"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"106.16","1":"106.16"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"104.23","1":"104.23"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"104.36","1":"104.36"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"104.57","1":"104.57"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"103.22","1":"103.22"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"108.38","1":"108.38"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"113.79","1":"113.79"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"110.37","1":"110.37"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"108.92","1":"108.92"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"107.45","1":"107.45"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"103.77","1":"103.77"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"101.19","1":"101.19"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"103.25","1":"103.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"106.59","1":"106.59"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"105.60","1":"105.60"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"106.02","1":"106.02"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"106.14","1":"106.14"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"107.64","1":"107.64"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"109.78","1":"109.78"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"107.86","1":"107.86"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"102.91","1":"102.91"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"104.87","1":"104.87"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"101.67","1":"101.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"106.75","1":"106.75"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"109.39","1":"109.39"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"112.62","1":"112.62"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"113.16","1":"113.16"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"109.82","1":"109.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"113.01","1":"113.01"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"112.01","1":"112.01"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"111.42","1":"111.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"111.24","1":"111.24"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"112.48","1":"112.48"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"114.15","1":"114.15"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"117.81","1":"117.81"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"115.49","1":"115.49"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"113.60","1":"113.60"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"113.55","1":"113.55"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"112.71","1":"112.71"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"111.74","1":"111.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"106.72","1":"106.72"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"107.69","1":"107.69"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"107.71","1":"107.71"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"103.60","1":"103.60"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"100.55","1":"100.55"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"104.11","1":"104.11"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"107.53","1":"107.53"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"107.84","1":"107.84"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"105.52","1":"105.52"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"104.20","1":"104.20"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"104.98","1":"104.98"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"105.02","1":"105.02"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"104.64","1":"104.64"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"105.14","1":"105.14"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"103.98","1":"103.98"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"103.01","1":"103.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"102.09","1":"102.09"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"101.05","1":"101.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"102.09","1":"102.09"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"108.24","1":"108.24"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"108.36","1":"108.36"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"107.37","1":"107.37"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"108.56","1":"108.56"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"103.15","1":"103.15"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"101.80","1":"101.80"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"104.43","1":"104.43"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"103.69","1":"103.69"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"97.73","1":"97.73"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"97.34","1":"97.34"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"90.04","1":"90.04"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"83.29","1":"83.29"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"77.05","1":"77.05"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"71.28","1":"71.28"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"66.03","1":"66.03"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"61.08","1":"61.08"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"56.50","1":"56.50"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"54.07","1":"54.07"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"56.97","1":"56.97"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"56.58","1":"56.58"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"58.73","1":"58.73"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"61.81","1":"61.81"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"65.69","1":"65.69"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"65.36","1":"65.36"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"61.30","1":"61.30"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"63.56","1":"63.56"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"65.02","1":"65.02"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"66.69","1":"66.69"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"66.58","1":"66.58"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"62.28","1":"62.28"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"66.95","1":"66.95"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"68.53","1":"68.53"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"68.00","1":"68.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"73.10","1":"73.10"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"75.01","1":"75.01"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"70.10","1":"70.10"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"71.33","1":"71.33"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"69.92","1":"69.92"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"68.80","1":"68.80"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"66.45","1":"66.45"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"68.11","1":"68.11"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"72.43","1":"72.43"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"76.88","1":"76.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"79.07","1":"79.07"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"79.71","1":"79.71"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"77.49","1":"77.49"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"75.49","1":"75.49"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"74.58","1":"74.58"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"76.61","1":"76.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"77.10","1":"77.10"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"75.07","1":"75.07"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"75.70","1":"75.70"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"74.93","1":"74.93"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"73.73","1":"73.73"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"74.33","1":"74.33"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"72.37","1":"72.37"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"70.63","1":"70.63"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"70.17","1":"70.17"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"74.35","1":"74.35"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"73.28","1":"73.28"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"74.30","1":"74.30"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"75.36","1":"75.36"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"74.55","1":"74.55"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"75.51","1":"75.51"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"76.56","1":"76.56"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"79.37","1":"79.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"78.72","1":"78.72"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"82.20","1":"82.20"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"81.08","1":"81.08"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"75.85","1":"75.85"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"75.59","1":"75.59"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"74.00","1":"74.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"74.20","1":"74.20"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"74.08","1":"74.08"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"74.19","1":"74.19"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"78.24","1":"78.24"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"77.60","1":"77.60"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"75.93","1":"75.93"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"76.10","1":"76.10"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"75.75","1":"75.75"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"78.01","1":"78.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"78.99","1":"78.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"77.96","1":"77.96"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"79.63","1":"79.63"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"81.61","1":"81.61"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"81.98","1":"81.98"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"83.41","1":"83.41"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"84.11","1":"84.11"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"83.97","1":"83.97"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"86.54","1":"86.54"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"85.12","1":"85.12"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"84.48","1":"84.48"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"84.91","1":"84.91"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"87.11","1":"87.11"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"89.33","1":"89.33"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"89.68","1":"89.68"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"90.48","1":"90.48"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"90.84","1":"90.84"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"90.80","1":"90.80"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"91.56","1":"91.56"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"94.08","1":"94.08"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"95.79","1":"95.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"95.64","1":"95.64"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"98.44","1":"98.44"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"96.03","1":"96.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"99.21","1":"99.21"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"97.27","1":"97.27"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"95.43","1":"95.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"97.82","1":"97.82"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"100.52","1":"100.52"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"100.28","1":"100.28"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"101.01","1":"101.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"105.11","1":"105.11"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"104.72","1":"104.72"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"104.89","1":"104.89"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"101.91","1":"101.91"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"102.94","1":"102.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"105.06","1":"105.06"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"106.19","1":"106.19"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"109.52","1":"109.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"109.48","1":"109.48"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"109.27","1":"109.27"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"108.47","1":"108.47"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"110.64","1":"110.64"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"111.22","1":"111.22"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"111.58","1":"111.58"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"110.06","1":"110.06"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"109.88","1":"109.88"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"108.80","1":"108.80"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"107.53","1":"107.53"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"108.06","1":"108.06"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"107.50","1":"107.50"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"106.67","1":"106.67"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"107.52","1":"107.52"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"104.09","1":"104.09"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"104.68","1":"104.68"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"106.07","1":"106.07"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"104.09","1":"104.09"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"103.41","1":"103.41"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"105.30","1":"105.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"105.04","1":"105.04"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"106.43","1":"106.43"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"103.78","1":"103.78"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"104.39","1":"104.39"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"101.07","1":"101.07"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"101.75","1":"101.75"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"99.68","1":"99.68"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"95.43","1":"95.43"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"96.04","1":"96.04"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"98.80","1":"98.80"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"100.66","1":"100.66"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"102.36","1":"102.36"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"100.58","1":"100.58"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"100.80","1":"100.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"100.99","1":"100.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"101.40","1":"101.40"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"102.81","1":"102.81"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"99.29","1":"99.29"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"100.21","1":"100.21"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"99.45","1":"99.45"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"96.79","1":"96.79"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"97.56","1":"97.56"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"97.79","1":"97.79"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"96.10","1":"96.10"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"91.16","1":"91.16"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"84.69","1":"84.69"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"81.13","1":"81.13"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"87.21","1":"87.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"86.77","1":"86.77"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"89.51","1":"89.51"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"89.68","1":"89.68"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"88.07","1":"88.07"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"92.85","1":"92.85"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"91.75","1":"91.75"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"89.94","1":"89.94"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"90.10","1":"90.10"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"88.44","1":"88.44"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"88.01","1":"88.01"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"87.55","1":"87.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"87.67","1":"87.67"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"88.82","1":"88.82"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"88.35","1":"88.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"87.97","1":"87.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"89.24","1":"89.24"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"91.38","1":"91.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"90.22","1":"90.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"91.46","1":"91.46"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"92.07","1":"92.07"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"93.28","1":"93.28"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"92.60","1":"92.60"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"92.71","1":"92.71"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"92.40","1":"92.40"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"91.17","1":"91.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"91.08","1":"91.08"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"90.38","1":"90.38"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"91.04","1":"91.04"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"93.61","1":"93.61"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"98.35","1":"98.35"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"100.41","1":"100.41"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"99.35","1":"99.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"99.43","1":"99.43"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"100.57","1":"100.57"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"98.56","1":"98.56"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"98.82","1":"98.82"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"99.47","1":"99.47"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"100.33","1":"100.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"101.89","1":"101.89"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"103.10","1":"103.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"101.77","1":"101.77"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"105.79","1":"105.79"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"112.24","1":"112.24"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"113.13","1":"113.13"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"112.80","1":"112.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"115.75","1":"115.75"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"113.64","1":"113.64"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"114.13","1":"114.13"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"116.26","1":"116.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"116.96","1":"116.96"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"114.30","1":"114.30"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"115.16","1":"115.16"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"113.54","1":"113.54"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"113.55","1":"113.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"113.28","1":"113.28"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"113.79","1":"113.79"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"114.32","1":"114.32"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"113.24","1":"113.24"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"111.78","1":"111.78"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"113.36","1":"113.36"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"113.27","1":"113.27"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"113.32","1":"113.32"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"116.81","1":"116.81"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"117.12","1":"117.12"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"116.94","1":"116.94"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"115.42","1":"115.42"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"115.14","1":"115.14"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"115.44","1":"115.44"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.92","1":"116.92"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"121.24","1":"121.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"121.87","1":"121.87"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"123.09","1":"123.09"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"121.48","1":"121.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"120.05","1":"120.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"118.01","1":"118.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"117.92","1":"117.92"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"116.17","1":"116.17"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"114.48","1":"114.48"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"110.06","1":"110.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"107.61","1":"107.61"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"108.82","1":"108.82"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"111.21","1":"111.21"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"107.31","1":"107.31"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"107.03","1":"107.03"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"102.41","1":"102.41"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"98.43","1":"98.43"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"98.30","1":"98.30"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"94.75","1":"94.75"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"101.84","1":"101.84"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"103.46","1":"103.46"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"102.06","1":"102.06"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"103.92","1":"103.92"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"100.37","1":"100.37"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"101.58","1":"101.58"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"100.06","1":"100.06"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"98.56","1":"98.56"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"98.21","1":"98.21"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"97.83","1":"97.83"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"94.96","1":"94.96"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"93.72","1":"93.72"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"92.52","1":"92.52"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"92.67","1":"92.67"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"90.98","1":"90.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"88.48","1":"88.48"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"90.05","1":"90.05"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"88.58","1":"88.58"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"90.25","1":"90.25"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"92.97","1":"92.97"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"91.05","1":"91.05"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"92.22","1":"92.22"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"91.79","1":"91.79"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"91.79","1":"91.79"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"91.53","1":"91.53"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"89.48","1":"89.48"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"91.08","1":"91.08"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"91.09","1":"91.09"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"89.09","1":"89.09"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"88.28","1":"88.28"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"87.56","1":"87.56"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"87.48","1":"87.48"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"87.62","1":"87.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"87.60","1":"87.60"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"86.19","1":"86.19"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"80.03","1":"80.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"82.47","1":"82.47"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.66","1":"83.66"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"86.13","1":"86.13"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"89.38","1":"89.38"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"89.20","1":"89.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"86.94","1":"86.94"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"87.35","1":"87.35"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"87.55","1":"87.55"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"87.75","1":"87.75"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"90.10","1":"90.10"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"96.37","1":"96.37"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"95.44","1":"95.44"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"97.29","1":"97.29"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"101.27","1":"101.27"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"102.05","1":"102.05"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"101.89","1":"101.89"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"104.00","1":"104.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"105.06","1":"105.06"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"102.57","1":"102.57"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"100.51","1":"100.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"98.71","1":"98.71"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"102.81","1":"102.81"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"101.09","1":"101.09"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"98.66","1":"98.66"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"98.15","1":"98.15"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"98.45","1":"98.45"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"97.49","1":"97.49"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"98.79","1":"98.79"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"98.22","1":"98.22"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"100.19","1":"100.19"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"98.30","1":"98.30"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"97.94","1":"97.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"97.67","1":"97.67"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"94.87","1":"94.87"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"94.23","1":"94.23"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"93.30","1":"93.30"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"98.95","1":"98.95"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"97.52","1":"97.52"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"97.29","1":"97.29"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"95.07","1":"95.07"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"94.51","1":"94.51"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"97.27","1":"97.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"94.51","1":"94.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"94.58","1":"94.58"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"94.83","1":"94.83"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"97.67","1":"97.67"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"96.09","1":"96.09"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"96.52","1":"96.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"96.63","1":"96.63"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.03","1":"96.03"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"97.16","1":"97.16"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"98.21","1":"98.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"96.76","1":"96.76"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"95.99","1":"95.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"96.40","1":"96.40"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"98.75","1":"98.75"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"99.33","1":"99.33"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"98.13","1":"98.13"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"97.68","1":"97.68"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"97.14","1":"97.14"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"96.42","1":"96.42"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"96.72","1":"96.72"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"97.93","1":"97.93"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"97.96","1":"97.96"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"97.02","1":"97.02"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"95.98","1":"95.98"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"98.65","1":"98.65"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"99.03","1":"99.03"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"99.81","1":"99.81"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"98.31","1":"98.31"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"96.94","1":"96.94"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"96.22","1":"96.22"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"96.23","1":"96.23"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"96.78","1":"96.78"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"97.55","1":"97.55"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"97.90","1":"97.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"96.28","1":"96.28"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"95.58","1":"95.58"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"95.77","1":"95.77"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"95.47","1":"95.47"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"95.95","1":"95.95"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"96.12","1":"96.12"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"95.99","1":"95.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"95.76","1":"95.76"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"94.81","1":"94.81"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"94.24","1":"94.24"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"96.36","1":"96.36"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"95.57","1":"95.57"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"95.33","1":"95.33"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"91.94","1":"91.94"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"90.97","1":"90.97"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"89.71","1":"89.71"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"90.05","1":"90.05"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"88.97","1":"88.97"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"90.38","1":"90.38"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"89.10","1":"89.10"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"90.86","1":"90.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"90.01","1":"90.01"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"90.19","1":"90.19"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"89.25","1":"89.25"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"88.97","1":"88.97"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"89.09","1":"89.09"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"85.79","1":"85.79"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"86.60","1":"86.60"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"86.00","1":"86.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"82.16","1":"82.16"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"84.97","1":"84.97"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"85.95","1":"85.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"85.75","1":"85.75"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"84.50","1":"84.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"83.71","1":"83.71"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"86.00","1":"86.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"85.65","1":"85.65"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"90.47","1":"90.47"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"91.27","1":"91.27"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"90.00","1":"90.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"89.50","1":"89.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"91.06","1":"91.06"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"92.70","1":"92.70"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"91.15","1":"91.15"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"88.06","1":"88.06"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"89.85","1":"89.85"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"87.72","1":"87.72"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"85.80","1":"85.80"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"86.90","1":"86.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"86.90","1":"86.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"87.10","1":"87.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"88.15","1":"88.15"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"84.75","1":"84.75"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"84.30","1":"84.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"84.50","1":"84.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"90.62","1":"90.62"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"92.50","1":"92.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"89.99","1":"89.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"83.49","1":"83.49"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"80.80","1":"80.80"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"80.54","1":"80.54"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"81.39","1":"81.39"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"80.78","1":"80.78"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"78.09","1":"78.09"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"79.46","1":"79.46"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"82.50","1":"82.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"80.70","1":"80.70"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"81.40","1":"81.40"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"82.60","1":"82.60"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"81.00","1":"81.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"80.26","1":"80.26"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.01","1":"80.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"78.90","1":"78.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"79.00","1":"79.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"79.05","1":"79.05"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"78.90","1":"78.90"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"79.50","1":"79.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.58","1":"79.58"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"80.15","1":"80.15"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"81.30","1":"81.30"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"81.49","1":"81.49"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"79.95","1":"79.95"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"79.26","1":"79.26"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"81.19","1":"81.19"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"81.75","1":"81.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"82.41","1":"82.41"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"81.98","1":"81.98"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"81.50","1":"81.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"81.50","1":"81.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"80.46","1":"80.46"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"78.87","1":"78.87"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"79.70","1":"79.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"81.44","1":"81.44"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"82.66","1":"82.66"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"81.90","1":"81.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"82.25","1":"82.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"82.53","1":"82.53"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"84.60","1":"84.60"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"89.20","1":"89.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"90.41","1":"90.41"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"90.20","1":"90.20"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"92.01","1":"92.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"96.90","1":"96.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"95.27","1":"95.27"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"92.22","1":"92.22"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"93.25","1":"93.25"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"92.20","1":"92.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"91.46","1":"91.46"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"92.65","1":"92.65"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"91.35","1":"91.35"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"90.30","1":"90.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"88.03","1":"88.03"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"87.51","1":"87.51"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"84.47","1":"84.47"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"82.00","1":"82.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"81.50","1":"81.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"82.76","1":"82.76"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"82.80","1":"82.80"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"81.87","1":"81.87"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"80.65","1":"80.65"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"79.05","1":"79.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"78.50","1":"78.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"77.94","1":"77.94"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"82.50","1":"82.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"81.29","1":"81.29"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.96","1":"79.96"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"81.52","1":"81.52"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"82.40","1":"82.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"81.17","1":"81.17"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"79.50","1":"79.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"79.80","1":"79.80"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"79.50","1":"79.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"79.20","1":"79.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"80.40","1":"80.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"81.80","1":"81.80"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"83.00","1":"83.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"85.53","1":"85.53"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"86.25","1":"86.25"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"83.45","1":"83.45"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"82.80","1":"82.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"83.51","1":"83.51"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"82.55","1":"82.55"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"82.93","1":"82.93"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"88.88","1":"88.88"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"91.00","1":"91.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"88.10","1":"88.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"88.34","1":"88.34"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"88.01","1":"88.01"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"87.00","1":"87.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"86.15","1":"86.15"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"84.87","1":"84.87"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"84.71","1":"84.71"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"85.50","1":"85.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"83.37","1":"83.37"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"82.93","1":"82.93"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"82.66","1":"82.66"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"80.55","1":"80.55"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"77.45","1":"77.45"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"77.26","1":"77.26"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"76.50","1":"76.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"75.33","1":"75.33"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"76.21","1":"76.21"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"74.28","1":"74.28"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"74.06","1":"74.06"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"76.47","1":"76.47"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"77.05","1":"77.05"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"77.15","1":"77.15"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"74.39","1":"74.39"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"72.59","1":"72.59"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"72.16","1":"72.16"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"73.33","1":"73.33"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"74.48","1":"74.48"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"73.95","1":"73.95"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"73.12","1":"73.12"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"72.62","1":"72.62"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"71.57","1":"71.57"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"71.26","1":"71.26"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"71.75","1":"71.75"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"75.10","1":"75.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"73.78","1":"73.78"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"72.81","1":"72.81"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"74.40","1":"74.40"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"73.10","1":"73.10"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"73.67","1":"73.67"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"73.38","1":"73.38"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"76.25","1":"76.25"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"73.32","1":"73.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"75.49","1":"75.49"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"75.20","1":"75.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"75.01","1":"75.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"71.59","1":"71.59"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"73.10","1":"73.10"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"73.86","1":"73.86"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"73.51","1":"73.51"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"73.55","1":"73.55"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"72.70","1":"72.70"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"72.49","1":"72.49"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"72.40","1":"72.40"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"71.94","1":"71.94"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"72.48","1":"72.48"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"72.57","1":"72.57"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"71.75","1":"71.75"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"67.24","1":"67.24"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"67.29","1":"67.29"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"66.30","1":"66.30"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"67.75","1":"67.75"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"67.53","1":"67.53"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"67.87","1":"67.87"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"67.42","1":"67.42"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"67.76","1":"67.76"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"68.01","1":"68.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.81","1":"68.81"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"70.55","1":"70.55"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"71.40","1":"71.40"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"72.07","1":"72.07"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"72.51","1":"72.51"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"73.88","1":"73.88"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"76.43","1":"76.43"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"78.27","1":"78.27"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"79.79","1":"79.79"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"78.94","1":"78.94"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"77.80","1":"77.80"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"80.02","1":"80.02"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"78.99","1":"78.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"77.53","1":"77.53"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"76.50","1":"76.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"73.50","1":"73.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"73.50","1":"73.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"71.53","1":"71.53"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"71.20","1":"71.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"70.56","1":"70.56"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"70.97","1":"70.97"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"70.24","1":"70.24"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"70.80","1":"70.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"70.90","1":"70.90"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"69.90","1":"69.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"71.80","1":"71.80"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"71.48","1":"71.48"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"70.50","1":"70.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"69.22","1":"69.22"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"69.45","1":"69.45"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"68.78","1":"68.78"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.40","1":"68.40"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"66.74","1":"66.74"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"66.70","1":"66.70"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"68.77","1":"68.77"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"68.60","1":"68.60"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"68.72","1":"68.72"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"68.12","1":"68.12"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"67.12","1":"67.12"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"68.10","1":"68.10"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"68.00","1":"68.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"68.96","1":"68.96"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"68.75","1":"68.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"69.00","1":"69.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"68.63","1":"68.63"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"67.91","1":"67.91"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"68.50","1":"68.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"68.20","1":"68.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"67.70","1":"67.70"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"67.63","1":"67.63"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"64.41","1":"64.41"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"64.20","1":"64.20"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"63.74","1":"63.74"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"63.75","1":"63.75"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"62.30","1":"62.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"61.31","1":"61.31"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"60.80","1":"60.80"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"61.77","1":"61.77"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"62.16","1":"62.16"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"62.07","1":"62.07"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"61.77","1":"61.77"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"62.18","1":"62.18"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"63.49","1":"63.49"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"63.33","1":"63.33"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"62.55","1":"62.55"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"63.00","1":"63.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"61.90","1":"61.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"61.49","1":"61.49"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"60.50","1":"60.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"61.00","1":"61.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"61.33","1":"61.33"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"60.89","1":"60.89"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"60.38","1":"60.38"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"59.09","1":"59.09"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"58.50","1":"58.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"58.32","1":"58.32"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"58.40","1":"58.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"57.56","1":"57.56"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.51","1":"57.51"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"56.84","1":"56.84"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"57.44","1":"57.44"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.50","1":"56.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"56.60","1":"56.60"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"57.69","1":"57.69"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"56.80","1":"56.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"56.14","1":"56.14"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"52.31","1":"52.31"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"52.23","1":"52.23"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"53.50","1":"53.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"52.50","1":"52.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"53.03","1":"53.03"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"52.35","1":"52.35"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"51.85","1":"51.85"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"53.01","1":"53.01"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"54.99","1":"54.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"53.04","1":"53.04"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"52.53","1":"52.53"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"52.08","1":"52.08"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"51.80","1":"51.80"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"51.62","1":"51.62"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"50.25","1":"50.25"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"51.56","1":"51.56"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"50.61","1":"50.61"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"50.80","1":"50.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"50.30","1":"50.30"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"50.79","1":"50.79"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"49.50","1":"49.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"49.90","1":"49.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"49.97","1":"49.97"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"49.50","1":"49.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"49.72","1":"49.72"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"51.47","1":"51.47"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"51.76","1":"51.76"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"53.46","1":"53.46"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"52.70","1":"52.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"52.40","1":"52.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"53.37","1":"53.37"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"53.61","1":"53.61"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"53.36","1":"53.36"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"53.85","1":"53.85"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"53.30","1":"53.30"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"53.31","1":"53.31"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"53.38","1":"53.38"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"53.56","1":"53.56"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"52.56","1":"52.56"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"52.20","1":"52.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"51.33","1":"51.33"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"50.55","1":"50.55"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"51.27","1":"51.27"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"52.10","1":"52.10"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"53.80","1":"53.80"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"54.25","1":"54.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"53.90","1":"53.90"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"53.00","1":"53.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"52.00","1":"52.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"51.39","1":"51.39"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"51.25","1":"51.25"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"51.79","1":"51.79"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"53.75","1":"53.75"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"53.99","1":"53.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"53.66","1":"53.66"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"53.02","1":"53.02"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"53.47","1":"53.47"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"54.48","1":"54.48"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"54.26","1":"54.26"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"53.95","1":"53.95"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"55.31","1":"55.31"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"55.47","1":"55.47"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"55.81","1":"55.81"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"55.06","1":"55.06"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"54.50","1":"54.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"53.19","1":"53.19"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"52.60","1":"52.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"53.05","1":"53.05"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"53.65","1":"53.65"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"52.38","1":"52.38"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"52.84","1":"52.84"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"52.50","1":"52.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"53.20","1":"53.20"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"52.70","1":"52.70"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"52.50","1":"52.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"53.48","1":"53.48"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"54.25","1":"54.25"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"53.76","1":"53.76"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"53.70","1":"53.70"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"53.85","1":"53.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"53.90","1":"53.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"53.70","1":"53.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"54.20","1":"54.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"53.79","1":"53.79"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"54.50","1":"54.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"54.58","1":"54.58"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"55.30","1":"55.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"54.94","1":"54.94"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"55.24","1":"55.24"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"55.77","1":"55.77"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"57.09","1":"57.09"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"56.53","1":"56.53"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"55.75","1":"55.75"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"54.75","1":"54.75"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"54.75","1":"54.75"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"54.70","1":"54.70"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"56.00","1":"56.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"56.15","1":"56.15"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"55.86","1":"55.86"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"57.22","1":"57.22"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"57.86","1":"57.86"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"58.19","1":"58.19"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"56.69","1":"56.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"57.21","1":"57.21"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"60.45","1":"60.45"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"57.85","1":"57.85"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"59.17","1":"59.17"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"60.78","1":"60.78"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"59.80","1":"59.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"58.91","1":"58.91"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"59.34","1":"59.34"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"59.69","1":"59.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"60.64","1":"60.64"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"62.36","1":"62.36"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"62.19","1":"62.19"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"61.95","1":"61.95"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"63.87","1":"63.87"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"59.48","1":"59.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"58.61","1":"58.61"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"59.42","1":"59.42"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"58.50","1":"58.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"59.06","1":"59.06"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"57.18","1":"57.18"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"56.76","1":"56.76"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"56.24","1":"56.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"55.45","1":"55.45"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"54.98","1":"54.98"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"57.33","1":"57.33"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"56.77","1":"56.77"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"61.03","1":"61.03"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"59.21","1":"59.21"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"58.37","1":"58.37"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"60.40","1":"60.40"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"60.28","1":"60.28"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"60.18","1":"60.18"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"62.45","1":"62.45"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"63.10","1":"63.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"61.15","1":"61.15"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"60.43","1":"60.43"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"60.42","1":"60.42"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"60.66","1":"60.66"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"60.98","1":"60.98"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"61.58","1":"61.58"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"61.69","1":"61.69"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"61.15","1":"61.15"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"62.01","1":"62.01"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"66.66","1":"66.66"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"67.78","1":"67.78"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"69.50","1":"69.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"69.39","1":"69.39"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"68.60","1":"68.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"67.73","1":"67.73"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"65.65","1":"65.65"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"63.88","1":"63.88"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"67.42","1":"67.42"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"66.07","1":"66.07"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"68.71","1":"68.71"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"68.46","1":"68.46"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"67.07","1":"67.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"68.25","1":"68.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"68.38","1":"68.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"66.88","1":"66.88"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"67.32","1":"67.32"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"66.75","1":"66.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"68.35","1":"68.35"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"67.50","1":"67.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"66.62","1":"66.62"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"64.94","1":"64.94"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"63.00","1":"63.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"58.28","1":"58.28"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"58.86","1":"58.86"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"59.89","1":"59.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"59.80","1":"59.80"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"57.92","1":"57.92"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"58.18","1":"58.18"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"59.47","1":"59.47"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"57.85","1":"57.85"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"57.60","1":"57.60"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"57.86","1":"57.86"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"58.61","1":"58.61"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"59.27","1":"59.27"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"59.71","1":"59.71"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"59.95","1":"59.95"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"59.38","1":"59.38"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"60.02","1":"60.02"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"60.71","1":"60.71"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"61.65","1":"61.65"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"60.39","1":"60.39"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"60.83","1":"60.83"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"60.02","1":"60.02"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"60.91","1":"60.91"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"60.86","1":"60.86"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"61.73","1":"61.73"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"62.42","1":"62.42"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"63.00","1":"63.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"62.81","1":"62.81"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"63.34","1":"63.34"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"63.90","1":"63.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"63.17","1":"63.17"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"63.67","1":"63.67"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"61.50","1":"61.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"58.50","1":"58.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"59.20","1":"59.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"60.09","1":"60.09"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"60.79","1":"60.79"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"60.67","1":"60.67"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"60.56","1":"60.56"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"61.02","1":"61.02"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"60.02","1":"60.02"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"60.47","1":"60.47"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"60.07","1":"60.07"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"63.80","1":"63.80"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"65.63","1":"65.63"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"68.06","1":"68.06"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"71.88","1":"71.88"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"69.26","1":"69.26"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"69.98","1":"69.98"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"70.81","1":"70.81"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"73.22","1":"73.22"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"73.00","1":"73.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"72.50","1":"72.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"75.51","1":"75.51"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"74.78","1":"74.78"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"74.00","1":"74.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"73.51","1":"73.51"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"74.08","1":"74.08"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"74.94","1":"74.94"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"78.10","1":"78.10"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"79.57","1":"79.57"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"80.21","1":"80.21"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"77.84","1":"77.84"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"78.24","1":"78.24"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"80.62","1":"80.62"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"82.81","1":"82.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"82.38","1":"82.38"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"83.07","1":"83.07"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"82.94","1":"82.94"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"82.34","1":"82.34"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"82.67","1":"82.67"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"83.38","1":"83.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"82.40","1":"82.40"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"82.30","1":"82.30"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"83.64","1":"83.64"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"82.80","1":"82.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"78.61","1":"78.61"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"76.73","1":"76.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"79.03","1":"79.03"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"78.56","1":"78.56"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"74.48","1":"74.48"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"75.10","1":"75.10"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"76.98","1":"76.98"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"76.72","1":"76.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"80.33","1":"80.33"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"79.64","1":"79.64"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"79.54","1":"79.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"79.00","1":"79.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"80.70","1":"80.70"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"80.32","1":"80.32"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"79.91","1":"79.91"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"80.10","1":"80.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"81.31","1":"81.31"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"80.88","1":"80.88"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"79.87","1":"79.87"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"78.14","1":"78.14"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"77.62","1":"77.62"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"77.07","1":"77.07"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"76.99","1":"76.99"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"76.59","1":"76.59"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"76.12","1":"76.12"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"76.56","1":"76.56"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"76.73","1":"76.73"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"75.95","1":"75.95"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"73.98","1":"73.98"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"74.73","1":"74.73"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"75.01","1":"75.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"75.93","1":"75.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"75.90","1":"75.90"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"76.21","1":"76.21"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"76.31","1":"76.31"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"73.36","1":"73.36"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"72.04","1":"72.04"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"70.81","1":"70.81"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"72.94","1":"72.94"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"70.85","1":"70.85"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"67.73","1":"67.73"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"69.72","1":"69.72"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"69.89","1":"69.89"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"69.26","1":"69.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"69.99","1":"69.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"70.31","1":"70.31"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"70.97","1":"70.97"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"69.98","1":"69.98"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"67.69","1":"67.69"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"69.11","1":"69.11"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"68.21","1":"68.21"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"68.73","1":"68.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"68.52","1":"68.52"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"67.75","1":"67.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"67.49","1":"67.49"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"68.14","1":"68.14"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"70.00","1":"70.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"67.96","1":"67.96"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"67.26","1":"67.26"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"67.56","1":"67.56"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"66.62","1":"66.62"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"66.92","1":"66.92"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"66.51","1":"66.51"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"65.54","1":"65.54"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"64.47","1":"64.47"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"64.18","1":"64.18"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"64.20","1":"64.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"66.07","1":"66.07"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"66.50","1":"66.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"67.26","1":"67.26"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"66.33","1":"66.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"66.24","1":"66.24"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"65.70","1":"65.70"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"65.51","1":"65.51"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"67.18","1":"67.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"67.61","1":"67.61"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"67.95","1":"67.95"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"67.09","1":"67.09"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"69.38","1":"69.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"69.79","1":"69.79"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"70.06","1":"70.06"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"69.87","1":"69.87"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"71.70","1":"71.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"73.13","1":"73.13"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"74.22","1":"74.22"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"73.69","1":"73.69"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"72.60","1":"72.60"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"68.32","1":"68.32"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"67.51","1":"67.51"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"68.03","1":"68.03"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"70.43","1":"70.43"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"71.68","1":"71.68"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"70.80","1":"70.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"69.61","1":"69.61"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"69.53","1":"69.53"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"73.48","1":"73.48"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"74.03","1":"74.03"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"72.99","1":"72.99"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"70.54","1":"70.54"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"72.22","1":"72.22"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"72.69","1":"72.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"73.00","1":"73.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"72.11","1":"72.11"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"73.21","1":"73.21"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"72.53","1":"72.53"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"75.53","1":"75.53"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"74.86","1":"74.86"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"73.48","1":"73.48"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"72.09","1":"72.09"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"73.15","1":"73.15"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"72.76","1":"72.76"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"71.09","1":"71.09"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"69.50","1":"69.50"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"69.47","1":"69.47"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"70.26","1":"70.26"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"70.57","1":"70.57"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"71.45","1":"71.45"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"71.42","1":"71.42"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"71.05","1":"71.05"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"72.46","1":"72.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"73.13","1":"73.13"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"72.46","1":"72.46"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"71.13","1":"71.13"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"69.97","1":"69.97"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"69.46","1":"69.46"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"70.92","1":"70.92"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"70.85","1":"70.85"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"70.46","1":"70.46"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"69.21","1":"69.21"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"69.20","1":"69.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"68.88","1":"68.88"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"68.73","1":"68.73"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"69.45","1":"69.45"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"68.79","1":"68.79"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"68.82","1":"68.82"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"68.90","1":"68.90"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"69.23","1":"69.23"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"69.86","1":"69.86"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"67.40","1":"67.40"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"65.61","1":"65.61"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"66.47","1":"66.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"66.45","1":"66.45"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"66.49","1":"66.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"65.59","1":"65.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"66.31","1":"66.31"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"66.10","1":"66.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"65.23","1":"65.23"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"65.52","1":"65.52"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"66.68","1":"66.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"65.22","1":"65.22"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"65.05","1":"65.05"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"64.72","1":"64.72"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"65.05","1":"65.05"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"65.24","1":"65.24"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"65.02","1":"65.02"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"65.30","1":"65.30"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"65.42","1":"65.42"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"65.27","1":"65.27"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"64.98","1":"64.98"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"65.01","1":"65.01"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"65.01","1":"65.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"65.59","1":"65.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"65.59","1":"65.59"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"65.35","1":"65.35"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"64.54","1":"64.54"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"64.33","1":"64.33"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"64.16","1":"64.16"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"63.91","1":"63.91"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"64.31","1":"64.31"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"64.20","1":"64.20"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"64.05","1":"64.05"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"64.04","1":"64.04"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"64.47","1":"64.47"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"64.65","1":"64.65"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"64.74","1":"64.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"64.50","1":"64.50"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"64.92","1":"64.92"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"64.63","1":"64.63"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"64.03","1":"64.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"64.14","1":"64.14"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"64.02","1":"64.02"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"63.84","1":"63.84"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"63.30","1":"63.30"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"61.52","1":"61.52"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"62.73","1":"62.73"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"62.91","1":"62.91"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"60.99","1":"60.99"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"61.43","1":"61.43"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"62.47","1":"62.47"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"62.95","1":"62.95"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"67.31","1":"67.31"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"66.30","1":"66.30"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"66.31","1":"66.31"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"68.10","1":"68.10"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"67.75","1":"67.75"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"67.23","1":"67.23"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"68.73","1":"68.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"70.97","1":"70.97"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"70.47","1":"70.47"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"72.53","1":"72.53"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"69.40","1":"69.40"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"68.08","1":"68.08"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"68.49","1":"68.49"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"70.34","1":"70.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"71.21","1":"71.21"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"71.63","1":"71.63"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"72.04","1":"72.04"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"71.86","1":"71.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"74.05","1":"74.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"70.92","1":"70.92"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"68.79","1":"68.79"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"69.54","1":"69.54"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"70.92","1":"70.92"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"72.25","1":"72.25"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"71.67","1":"71.67"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"74.01","1":"74.01"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"74.67","1":"74.67"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"76.66","1":"76.66"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"76.67","1":"76.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"77.28","1":"77.28"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"76.04","1":"76.04"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"75.89","1":"75.89"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"75.50","1":"75.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"75.00","1":"75.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"72.00","1":"72.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"74.52","1":"74.52"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"73.04","1":"73.04"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"73.50","1":"73.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"71.57","1":"71.57"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"73.29","1":"73.29"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"75.74","1":"75.74"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"76.92","1":"76.92"}]}