{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"85.62","1":"85.62"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"82.96","1":"82.96"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"83.28","1":"83.28"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"82.69","1":"82.69"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"83.37","1":"83.37"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"87.53","1":"87.53"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"91.90","1":"91.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"96.49","1":"96.49"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"101.31","1":"101.31"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"106.37","1":"106.37"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"111.68","1":"111.68"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"107.46","1":"107.46"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"110.44","1":"110.44"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"107.12","1":"107.12"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"110.52","1":"110.52"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"110.16","1":"110.16"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"109.73","1":"109.73"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"110.71","1":"110.71"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"109.00","1":"109.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"106.12","1":"106.12"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"107.00","1":"107.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"107.07","1":"107.07"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"108.09","1":"108.09"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"107.00","1":"107.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"102.06","1":"102.06"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"105.11","1":"105.11"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"107.05","1":"107.05"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"109.50","1":"109.50"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"107.07","1":"107.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"106.40","1":"106.40"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"106.87","1":"106.87"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"110.40","1":"110.40"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"115.92","1":"115.92"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"115.97","1":"115.97"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"113.42","1":"113.42"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"114.94","1":"114.94"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"118.01","1":"118.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"117.94","1":"117.94"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"117.16","1":"117.16"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"114.13","1":"114.13"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"111.67","1":"111.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"116.99","1":"116.99"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"118.61","1":"118.61"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"114.05","1":"114.05"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"115.84","1":"115.84"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"117.03","1":"117.03"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"114.04","1":"114.04"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"114.01","1":"114.01"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"114.59","1":"114.59"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"116.59","1":"116.59"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"116.00","1":"116.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"115.39","1":"115.39"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"117.00","1":"117.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"115.00","1":"115.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"114.90","1":"114.90"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"115.00","1":"115.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"113.00","1":"113.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"107.29","1":"107.29"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"103.82","1":"103.82"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"100.88","1":"100.88"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"103.70","1":"103.70"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"96.96","1":"96.96"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"97.83","1":"97.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"93.23","1":"93.23"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"95.54","1":"95.54"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"97.24","1":"97.24"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"96.92","1":"96.92"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"103.70","1":"103.70"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"109.20","1":"109.20"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"106.29","1":"106.29"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"99.44","1":"99.44"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"99.80","1":"99.80"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"92.32","1":"92.32"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"85.40","1":"85.40"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"79.00","1":"79.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"73.98","1":"73.98"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"52.98","1":"52.98"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"49.01","1":"49.01"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"45.38","1":"45.38"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"44.12","1":"44.12"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"45.02","1":"45.02"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"47.02","1":"47.02"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"50.54","1":"50.54"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"52.08","1":"52.08"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"55.19","1":"55.19"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"55.62","1":"55.62"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"53.65","1":"53.65"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"55.05","1":"55.05"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"54.76","1":"54.76"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"57.25","1":"57.25"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"57.62","1":"57.62"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"55.49","1":"55.49"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"56.00","1":"56.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"60.20","1":"60.20"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"62.74","1":"62.74"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"67.44","1":"67.44"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"72.07","1":"72.07"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"74.55","1":"74.55"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"72.99","1":"72.99"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"70.09","1":"70.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"68.74","1":"68.74"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"69.08","1":"69.08"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"70.25","1":"70.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"70.30","1":"70.30"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"71.59","1":"71.59"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"71.12","1":"71.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"70.05","1":"70.05"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"68.92","1":"68.92"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"68.47","1":"68.47"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"68.19","1":"68.19"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"67.98","1":"67.98"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"67.60","1":"67.60"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"66.97","1":"66.97"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"67.99","1":"67.99"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"68.12","1":"68.12"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"67.49","1":"67.49"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"67.03","1":"67.03"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"65.98","1":"65.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"64.46","1":"64.46"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"63.99","1":"63.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"64.65","1":"64.65"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"63.88","1":"63.88"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"63.04","1":"63.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"63.29","1":"63.29"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"64.08","1":"64.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"64.63","1":"64.63"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"67.12","1":"67.12"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"68.76","1":"68.76"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"65.98","1":"65.98"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"65.58","1":"65.58"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"65.33","1":"65.33"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"64.00","1":"64.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"68.45","1":"68.45"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"65.96","1":"65.96"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"65.63","1":"65.63"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"64.55","1":"64.55"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"64.59","1":"64.59"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"65.07","1":"65.07"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"64.44","1":"64.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"63.79","1":"63.79"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"63.80","1":"63.80"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"63.73","1":"63.73"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"64.52","1":"64.52"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"64.86","1":"64.86"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"66.94","1":"66.94"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"68.61","1":"68.61"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"69.64","1":"69.64"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"69.26","1":"69.26"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"69.06","1":"69.06"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"69.55","1":"69.55"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"70.87","1":"70.87"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"73.48","1":"73.48"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"72.90","1":"72.90"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"75.07","1":"75.07"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"79.18","1":"79.18"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"82.74","1":"82.74"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"79.69","1":"79.69"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"78.07","1":"78.07"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"78.01","1":"78.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"75.65","1":"75.65"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"75.23","1":"75.23"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"75.76","1":"75.76"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"77.99","1":"77.99"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"78.21","1":"78.21"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"78.16","1":"78.16"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"78.79","1":"78.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"76.56","1":"76.56"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"77.45","1":"77.45"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"76.90","1":"76.90"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"76.19","1":"76.19"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"75.27","1":"75.27"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"76.95","1":"76.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"76.09","1":"76.09"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"79.40","1":"79.40"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"80.50","1":"80.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"83.05","1":"83.05"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"83.45","1":"83.45"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"84.02","1":"84.02"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"84.54","1":"84.54"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"89.18","1":"89.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"90.85","1":"90.85"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"91.30","1":"91.30"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"93.61","1":"93.61"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"93.22","1":"93.22"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"93.99","1":"93.99"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"98.12","1":"98.12"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"97.14","1":"97.14"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"97.35","1":"97.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"97.25","1":"97.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"96.14","1":"96.14"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"92.74","1":"92.74"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"91.63","1":"91.63"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"92.53","1":"92.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"94.30","1":"94.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"93.74","1":"93.74"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"93.24","1":"93.24"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"92.91","1":"92.91"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"93.30","1":"93.30"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"94.45","1":"94.45"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"94.34","1":"94.34"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"93.28","1":"93.28"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"94.72","1":"94.72"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"93.77","1":"93.77"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"92.57","1":"92.57"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"91.47","1":"91.47"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"91.41","1":"91.41"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"90.61","1":"90.61"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"88.91","1":"88.91"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"89.79","1":"89.79"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"83.06","1":"83.06"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"83.48","1":"83.48"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"86.03","1":"86.03"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"86.81","1":"86.81"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"88.92","1":"88.92"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"86.02","1":"86.02"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"86.47","1":"86.47"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"85.65","1":"85.65"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"85.15","1":"85.15"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"85.63","1":"85.63"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"85.25","1":"85.25"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"85.88","1":"85.88"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"87.72","1":"87.72"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"89.17","1":"89.17"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"90.21","1":"90.21"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"91.38","1":"91.38"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"91.83","1":"91.83"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"92.29","1":"92.29"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"88.82","1":"88.82"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"85.69","1":"85.69"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"88.34","1":"88.34"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"87.92","1":"87.92"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"88.81","1":"88.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"89.32","1":"89.32"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"87.06","1":"87.06"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"86.37","1":"86.37"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"85.91","1":"85.91"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"84.18","1":"84.18"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"83.52","1":"83.52"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"82.50","1":"82.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"82.02","1":"82.02"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"83.35","1":"83.35"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"83.20","1":"83.20"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"81.44","1":"81.44"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"79.34","1":"79.34"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"78.56","1":"78.56"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"79.26","1":"79.26"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"81.94","1":"81.94"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"83.43","1":"83.43"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"84.36","1":"84.36"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"84.95","1":"84.95"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"90.12","1":"90.12"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"91.90","1":"91.90"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"90.79","1":"90.79"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"90.22","1":"90.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"89.08","1":"89.08"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"87.76","1":"87.76"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"87.01","1":"87.01"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"85.11","1":"85.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"87.51","1":"87.51"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"87.25","1":"87.25"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"85.61","1":"85.61"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"87.29","1":"87.29"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"85.00","1":"85.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"85.40","1":"85.40"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"85.66","1":"85.66"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"84.47","1":"84.47"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"85.82","1":"85.82"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"88.23","1":"88.23"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"88.33","1":"88.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"87.92","1":"87.92"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"87.78","1":"87.78"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"87.91","1":"87.91"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"86.45","1":"86.45"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"86.74","1":"86.74"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"86.03","1":"86.03"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"85.82","1":"85.82"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"85.95","1":"85.95"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"91.25","1":"91.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"90.13","1":"90.13"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"90.37","1":"90.37"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"90.66","1":"90.66"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"90.50","1":"90.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"89.64","1":"89.64"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"88.24","1":"88.24"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"88.94","1":"88.94"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"89.58","1":"89.58"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"91.29","1":"91.29"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"91.80","1":"91.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"92.47","1":"92.47"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"93.05","1":"93.05"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"95.49","1":"95.49"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"94.22","1":"94.22"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"92.89","1":"92.89"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"92.64","1":"92.64"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"91.09","1":"91.09"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"89.52","1":"89.52"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"90.03","1":"90.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"92.00","1":"92.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"93.01","1":"93.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"99.98","1":"99.98"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"99.06","1":"99.06"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"97.26","1":"97.26"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"102.57","1":"102.57"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"104.78","1":"104.78"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"109.38","1":"109.38"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"113.07","1":"113.07"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"108.60","1":"108.60"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"103.15","1":"103.15"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"106.31","1":"106.31"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"106.04","1":"106.04"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"106.50","1":"106.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"113.79","1":"113.79"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"111.51","1":"111.51"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"111.33","1":"111.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"112.03","1":"112.03"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"108.20","1":"108.20"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"104.66","1":"104.66"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"101.65","1":"101.65"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"98.48","1":"98.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"103.64","1":"103.64"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"110.96","1":"110.96"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"108.60","1":"108.60"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"110.23","1":"110.23"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"107.32","1":"107.32"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"108.80","1":"108.80"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"108.63","1":"108.63"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"89.05","1":"89.05"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"88.27","1":"88.27"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"88.32","1":"88.32"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"82.84","1":"82.84"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"83.73","1":"83.73"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"83.66","1":"83.66"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"82.44","1":"82.44"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"81.91","1":"81.91"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"76.74","1":"76.74"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"79.26","1":"79.26"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"81.16","1":"81.16"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"84.24","1":"84.24"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"89.33","1":"89.33"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"89.76","1":"89.76"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"88.77","1":"88.77"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"88.00","1":"88.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"86.56","1":"86.56"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"86.74","1":"86.74"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"85.14","1":"85.14"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"87.01","1":"87.01"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"85.52","1":"85.52"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"82.95","1":"82.95"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"81.27","1":"81.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"84.32","1":"84.32"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"82.29","1":"82.29"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"83.07","1":"83.07"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"86.15","1":"86.15"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"84.18","1":"84.18"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"82.09","1":"82.09"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"82.70","1":"82.70"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.53","1":"83.53"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"85.08","1":"85.08"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"86.71","1":"86.71"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"86.65","1":"86.65"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"90.65","1":"90.65"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"97.44","1":"97.44"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"100.94","1":"100.94"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"99.46","1":"99.46"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"96.95","1":"96.95"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"96.16","1":"96.16"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"94.94","1":"94.94"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"99.34","1":"99.34"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"105.69","1":"105.69"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"106.26","1":"106.26"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"106.93","1":"106.93"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"113.64","1":"113.64"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"117.43","1":"117.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"118.13","1":"118.13"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"116.82","1":"116.82"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"113.72","1":"113.72"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"113.89","1":"113.89"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"113.23","1":"113.23"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"114.81","1":"114.81"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"113.67","1":"113.67"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"112.10","1":"112.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"112.26","1":"112.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"110.78","1":"110.78"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"108.98","1":"108.98"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"105.85","1":"105.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"106.85","1":"106.85"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"105.32","1":"105.32"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"103.59","1":"103.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"107.48","1":"107.48"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"106.38","1":"106.38"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"108.79","1":"108.79"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"107.71","1":"107.71"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"104.96","1":"104.96"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"103.28","1":"103.28"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"105.30","1":"105.30"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"108.28","1":"108.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"105.98","1":"105.98"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"105.43","1":"105.43"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"104.85","1":"104.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"104.38","1":"104.38"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"105.10","1":"105.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"105.18","1":"105.18"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"104.56","1":"104.56"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"105.46","1":"105.46"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"104.61","1":"104.61"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"104.04","1":"104.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"102.10","1":"102.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"101.13","1":"101.13"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"100.06","1":"100.06"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"107.56","1":"107.56"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"109.98","1":"109.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"110.64","1":"110.64"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"108.02","1":"108.02"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"109.12","1":"109.12"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"108.16","1":"108.16"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"108.11","1":"108.11"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"106.80","1":"106.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"105.51","1":"105.51"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"103.80","1":"103.80"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"104.45","1":"104.45"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"105.52","1":"105.52"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"106.46","1":"106.46"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"106.14","1":"106.14"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"104.99","1":"104.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"103.58","1":"103.58"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"103.10","1":"103.10"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"101.43","1":"101.43"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"103.21","1":"103.21"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"104.38","1":"104.38"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"107.60","1":"107.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"104.78","1":"104.78"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"105.11","1":"105.11"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"103.59","1":"103.59"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"102.20","1":"102.20"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"102.11","1":"102.11"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"101.85","1":"101.85"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"104.22","1":"104.22"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"106.37","1":"106.37"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"105.24","1":"105.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"104.04","1":"104.04"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"104.15","1":"104.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"102.61","1":"102.61"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"106.49","1":"106.49"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"104.09","1":"104.09"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"103.19","1":"103.19"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"104.31","1":"104.31"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"104.63","1":"104.63"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"103.95","1":"103.95"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"102.10","1":"102.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"99.47","1":"99.47"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"101.45","1":"101.45"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"102.73","1":"102.73"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"104.32","1":"104.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"104.05","1":"104.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"104.06","1":"104.06"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"103.90","1":"103.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"101.50","1":"101.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"101.90","1":"101.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"101.82","1":"101.82"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"90.80","1":"90.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"89.50","1":"89.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"89.00","1":"89.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"89.00","1":"89.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"88.90","1":"88.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"96.70","1":"96.70"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"103.95","1":"103.95"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"109.11","1":"109.11"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"111.50","1":"111.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"111.00","1":"111.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"108.88","1":"108.88"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"106.90","1":"106.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"107.00","1":"107.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"106.05","1":"106.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"105.08","1":"105.08"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"104.50","1":"104.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"106.08","1":"106.08"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"105.24","1":"105.24"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"106.50","1":"106.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"106.81","1":"106.81"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"105.35","1":"105.35"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"102.70","1":"102.70"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"101.49","1":"101.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"101.60","1":"101.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"104.40","1":"104.40"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"107.00","1":"107.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"105.55","1":"105.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"105.00","1":"105.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"97.12","1":"97.12"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"97.77","1":"97.77"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"98.10","1":"98.10"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"99.50","1":"99.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"100.97","1":"100.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"99.16","1":"99.16"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"100.19","1":"100.19"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"100.00","1":"100.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"101.00","1":"101.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"106.78","1":"106.78"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"104.50","1":"104.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"106.10","1":"106.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"109.00","1":"109.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"107.60","1":"107.60"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"107.89","1":"107.89"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"107.37","1":"107.37"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"106.43","1":"106.43"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"106.20","1":"106.20"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"106.85","1":"106.85"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"107.15","1":"107.15"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"108.25","1":"108.25"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"115.50","1":"115.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"112.61","1":"112.61"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"114.14","1":"114.14"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"114.06","1":"114.06"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"114.34","1":"114.34"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"114.55","1":"114.55"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"114.50","1":"114.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"115.49","1":"115.49"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"115.49","1":"115.49"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"118.70","1":"118.70"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"125.14","1":"125.14"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"123.47","1":"123.47"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"123.50","1":"123.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"123.79","1":"123.79"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"118.68","1":"118.68"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"120.39","1":"120.39"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"120.50","1":"120.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"126.37","1":"126.37"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"127.80","1":"127.80"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"130.00","1":"130.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"127.00","1":"127.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"128.25","1":"128.25"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"129.45","1":"129.45"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"127.00","1":"127.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"125.11","1":"125.11"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"117.35","1":"117.35"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"121.99","1":"121.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"121.49","1":"121.49"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"122.91","1":"122.91"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"124.00","1":"124.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"126.24","1":"126.24"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"124.45","1":"124.45"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"125.50","1":"125.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"120.07","1":"120.07"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"128.05","1":"128.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"129.30","1":"129.30"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"128.60","1":"128.60"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"126.91","1":"126.91"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"124.50","1":"124.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"125.55","1":"125.55"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"119.98","1":"119.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"119.78","1":"119.78"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"121.20","1":"121.20"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"123.65","1":"123.65"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"122.06","1":"122.06"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"121.25","1":"121.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"121.50","1":"121.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"126.60","1":"126.60"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"126.00","1":"126.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"122.94","1":"122.94"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"124.00","1":"124.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"126.98","1":"126.98"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"123.90","1":"123.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"123.00","1":"123.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"122.99","1":"122.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"123.60","1":"123.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"124.60","1":"124.60"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"127.32","1":"127.32"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"127.45","1":"127.45"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"126.50","1":"126.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"126.00","1":"126.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"126.36","1":"126.36"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"124.80","1":"124.80"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"125.00","1":"125.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"131.00","1":"131.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"128.84","1":"128.84"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"130.00","1":"130.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"137.00","1":"137.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"130.78","1":"130.78"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"126.40","1":"126.40"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"126.02","1":"126.02"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"127.75","1":"127.75"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"127.10","1":"127.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"131.68","1":"131.68"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"132.91","1":"132.91"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"134.00","1":"134.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"135.73","1":"135.73"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"128.74","1":"128.74"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"123.29","1":"123.29"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"126.00","1":"126.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"123.80","1":"123.80"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"124.50","1":"124.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"124.50","1":"124.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"115.28","1":"115.28"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"111.34","1":"111.34"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"115.72","1":"115.72"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"113.73","1":"113.73"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"116.31","1":"116.31"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"112.97","1":"112.97"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"110.74","1":"110.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"111.29","1":"111.29"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"115.00","1":"115.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"114.26","1":"114.26"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"111.37","1":"111.37"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"107.50","1":"107.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"104.67","1":"104.67"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.36","1":"101.36"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"100.34","1":"100.34"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"100.49","1":"100.49"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"100.09","1":"100.09"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"103.70","1":"103.70"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"103.79","1":"103.79"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"100.52","1":"100.52"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"100.90","1":"100.90"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"100.26","1":"100.26"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"101.44","1":"101.44"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"101.04","1":"101.04"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"105.49","1":"105.49"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"106.09","1":"106.09"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"101.99","1":"101.99"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"105.98","1":"105.98"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"104.91","1":"104.91"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"103.12","1":"103.12"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"103.81","1":"103.81"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"103.51","1":"103.51"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"104.80","1":"104.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"104.94","1":"104.94"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"107.91","1":"107.91"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"107.17","1":"107.17"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"105.88","1":"105.88"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"105.49","1":"105.49"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"101.52","1":"101.52"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"101.71","1":"101.71"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"100.05","1":"100.05"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"101.24","1":"101.24"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"100.91","1":"100.91"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"102.13","1":"102.13"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"102.40","1":"102.40"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"101.51","1":"101.51"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"103.30","1":"103.30"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"103.19","1":"103.19"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"106.97","1":"106.97"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"109.40","1":"109.40"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"109.60","1":"109.60"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"113.47","1":"113.47"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"111.57","1":"111.57"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"112.10","1":"112.10"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"115.79","1":"115.79"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"116.88","1":"116.88"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"116.50","1":"116.50"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"115.50","1":"115.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"114.25","1":"114.25"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"113.50","1":"113.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"112.50","1":"112.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"130.17","1":"130.17"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"129.41","1":"129.41"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"126.00","1":"126.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"130.53","1":"130.53"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"128.92","1":"128.92"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"130.46","1":"130.46"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"130.20","1":"130.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"125.48","1":"125.48"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"126.17","1":"126.17"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"125.40","1":"125.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"129.90","1":"129.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"132.42","1":"132.42"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"131.00","1":"131.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"131.66","1":"131.66"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"129.98","1":"129.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"128.80","1":"128.80"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"129.47","1":"129.47"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"119.76","1":"119.76"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"112.67","1":"112.67"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"111.11","1":"111.11"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"112.50","1":"112.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"110.10","1":"110.10"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"112.00","1":"112.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"114.69","1":"114.69"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"115.06","1":"115.06"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"114.46","1":"114.46"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"114.70","1":"114.70"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"115.70","1":"115.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"114.68","1":"114.68"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"114.93","1":"114.93"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"115.51","1":"115.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"114.49","1":"114.49"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"114.04","1":"114.04"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"113.97","1":"113.97"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"113.20","1":"113.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"114.09","1":"114.09"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"113.23","1":"113.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"113.75","1":"113.75"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"114.75","1":"114.75"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"91.65","1":"91.65"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"91.50","1":"91.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"91.16","1":"91.16"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"90.40","1":"90.40"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"89.56","1":"89.56"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"86.85","1":"86.85"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"80.39","1":"80.39"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"78.41","1":"78.41"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"79.74","1":"79.74"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"81.70","1":"81.70"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"82.64","1":"82.64"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"83.00","1":"83.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"83.27","1":"83.27"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"84.50","1":"84.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"84.58","1":"84.58"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"86.99","1":"86.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"87.71","1":"87.71"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"86.50","1":"86.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"86.11","1":"86.11"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"85.98","1":"85.98"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"84.31","1":"84.31"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"84.23","1":"84.23"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"84.20","1":"84.20"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"84.00","1":"84.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"83.86","1":"83.86"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"83.49","1":"83.49"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"82.29","1":"82.29"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"81.00","1":"81.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"82.44","1":"82.44"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"85.02","1":"85.02"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"85.00","1":"85.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"82.78","1":"82.78"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"79.60","1":"79.60"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"79.53","1":"79.53"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"79.93","1":"79.93"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"79.29","1":"79.29"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"77.12","1":"77.12"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"74.50","1":"74.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"72.51","1":"72.51"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"70.65","1":"70.65"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"69.01","1":"69.01"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"65.15","1":"65.15"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"63.91","1":"63.91"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"64.38","1":"64.38"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"65.89","1":"65.89"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"64.97","1":"64.97"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"65.73","1":"65.73"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"64.20","1":"64.20"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"62.44","1":"62.44"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"64.32","1":"64.32"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"64.50","1":"64.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"67.44","1":"67.44"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"67.67","1":"67.67"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"69.50","1":"69.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"67.30","1":"67.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"66.10","1":"66.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"67.35","1":"67.35"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"67.10","1":"67.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"64.75","1":"64.75"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"63.98","1":"63.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"60.34","1":"60.34"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"59.64","1":"59.64"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"57.84","1":"57.84"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"57.50","1":"57.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"56.88","1":"56.88"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"57.90","1":"57.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"60.05","1":"60.05"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"61.90","1":"61.90"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"58.93","1":"58.93"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"57.81","1":"57.81"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"59.11","1":"59.11"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"59.07","1":"59.07"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"58.99","1":"58.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"58.93","1":"58.93"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"60.00","1":"60.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"59.70","1":"59.70"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"61.08","1":"61.08"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"65.66","1":"65.66"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"67.50","1":"67.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"71.89","1":"71.89"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"69.75","1":"69.75"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"68.90","1":"68.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"68.04","1":"68.04"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"67.87","1":"67.87"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"66.50","1":"66.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.05","1":"66.05"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"66.75","1":"66.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"64.50","1":"64.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"63.64","1":"63.64"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"61.08","1":"61.08"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"60.55","1":"60.55"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"60.31","1":"60.31"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"60.17","1":"60.17"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"62.93","1":"62.93"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"63.30","1":"63.30"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"62.05","1":"62.05"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"62.30","1":"62.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"63.35","1":"63.35"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"64.12","1":"64.12"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"64.94","1":"64.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"64.35","1":"64.35"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"65.50","1":"65.50"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"69.22","1":"69.22"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"71.15","1":"71.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"72.57","1":"72.57"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"72.64","1":"72.64"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"69.72","1":"69.72"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"68.06","1":"68.06"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"68.60","1":"68.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"71.00","1":"71.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"70.09","1":"70.09"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"70.35","1":"70.35"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"70.00","1":"70.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"69.57","1":"69.57"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"70.49","1":"70.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"70.44","1":"70.44"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"72.29","1":"72.29"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"70.70","1":"70.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"70.84","1":"70.84"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"70.15","1":"70.15"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"71.05","1":"71.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"70.50","1":"70.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"70.15","1":"70.15"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"69.85","1":"69.85"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"70.75","1":"70.75"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"70.50","1":"70.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"70.45","1":"70.45"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"70.00","1":"70.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"68.98","1":"68.98"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"70.94","1":"70.94"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"72.02","1":"72.02"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"73.80","1":"73.80"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"73.60","1":"73.60"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"72.67","1":"72.67"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"72.25","1":"72.25"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"72.75","1":"72.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"71.93","1":"71.93"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"71.83","1":"71.83"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"71.92","1":"71.92"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"70.95","1":"70.95"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"70.25","1":"70.25"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"68.85","1":"68.85"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"68.19","1":"68.19"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"68.52","1":"68.52"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"72.56","1":"72.56"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"72.33","1":"72.33"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"72.69","1":"72.69"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"73.10","1":"73.10"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"72.83","1":"72.83"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"72.64","1":"72.64"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"72.81","1":"72.81"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"72.89","1":"72.89"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"72.81","1":"72.81"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"72.51","1":"72.51"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"71.09","1":"71.09"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"74.62","1":"74.62"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"73.85","1":"73.85"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"72.39","1":"72.39"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"73.00","1":"73.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"71.94","1":"71.94"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"71.25","1":"71.25"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"69.67","1":"69.67"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"69.15","1":"69.15"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"68.33","1":"68.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"68.10","1":"68.10"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"67.91","1":"67.91"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"70.43","1":"70.43"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"68.10","1":"68.10"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"73.21","1":"73.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"75.34","1":"75.34"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"74.25","1":"74.25"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"75.30","1":"75.30"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"74.70","1":"74.70"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"80.30","1":"80.30"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"81.69","1":"81.69"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"79.41","1":"79.41"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"79.01","1":"79.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"78.97","1":"78.97"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"78.70","1":"78.70"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"84.60","1":"84.60"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"85.09","1":"85.09"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"87.58","1":"87.58"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"84.62","1":"84.62"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"84.17","1":"84.17"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"84.08","1":"84.08"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"84.60","1":"84.60"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"85.53","1":"85.53"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"87.80","1":"87.80"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"89.61","1":"89.61"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"88.30","1":"88.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"87.06","1":"87.06"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"90.37","1":"90.37"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"88.72","1":"88.72"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"88.79","1":"88.79"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"88.85","1":"88.85"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"89.31","1":"89.31"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"88.15","1":"88.15"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"87.36","1":"87.36"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"88.34","1":"88.34"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"87.70","1":"87.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"86.12","1":"86.12"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"85.06","1":"85.06"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"85.03","1":"85.03"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"84.83","1":"84.83"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"83.09","1":"83.09"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"83.11","1":"83.11"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"81.83","1":"81.83"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"79.33","1":"79.33"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"77.37","1":"77.37"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.31","1":"79.31"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"79.08","1":"79.08"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"79.20","1":"79.20"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"79.27","1":"79.27"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"79.37","1":"79.37"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"81.50","1":"81.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"81.75","1":"81.75"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"80.13","1":"80.13"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"79.96","1":"79.96"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"80.06","1":"80.06"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"79.74","1":"79.74"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"79.43","1":"79.43"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"79.80","1":"79.80"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"79.32","1":"79.32"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"79.57","1":"79.57"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"80.24","1":"80.24"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"81.73","1":"81.73"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"79.74","1":"79.74"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"78.63","1":"78.63"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"78.52","1":"78.52"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"79.08","1":"79.08"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"79.80","1":"79.80"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"80.08","1":"80.08"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"84.09","1":"84.09"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"83.14","1":"83.14"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"83.00","1":"83.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"82.75","1":"82.75"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"85.50","1":"85.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"86.79","1":"86.79"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"88.71","1":"88.71"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"88.69","1":"88.69"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"82.91","1":"82.91"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"87.44","1":"87.44"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"94.00","1":"94.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"93.11","1":"93.11"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"91.99","1":"91.99"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"89.40","1":"89.40"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"88.02","1":"88.02"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"89.09","1":"89.09"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"89.17","1":"89.17"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"87.71","1":"87.71"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"88.05","1":"88.05"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"88.75","1":"88.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"90.28","1":"90.28"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"88.23","1":"88.23"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"88.52","1":"88.52"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"90.18","1":"90.18"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"94.94","1":"94.94"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"93.00","1":"93.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"93.89","1":"93.89"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"95.94","1":"95.94"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"94.05","1":"94.05"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"95.00","1":"95.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"94.93","1":"94.93"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"95.14","1":"95.14"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"98.58","1":"98.58"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"105.97","1":"105.97"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"104.01","1":"104.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"105.37","1":"105.37"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"104.03","1":"104.03"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"105.85","1":"105.85"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"108.03","1":"108.03"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"109.40","1":"109.40"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"108.55","1":"108.55"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"108.78","1":"108.78"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"109.40","1":"109.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"108.88","1":"108.88"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"108.67","1":"108.67"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"111.94","1":"111.94"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"105.96","1":"105.96"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"104.68","1":"104.68"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"107.00","1":"107.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"102.53","1":"102.53"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"98.46","1":"98.46"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"101.14","1":"101.14"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"102.28","1":"102.28"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"98.79","1":"98.79"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"92.67","1":"92.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"96.75","1":"96.75"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"99.04","1":"99.04"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"99.72","1":"99.72"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"104.19","1":"104.19"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"102.25","1":"102.25"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"101.59","1":"101.59"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"100.48","1":"100.48"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"99.11","1":"99.11"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"100.03","1":"100.03"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"101.06","1":"101.06"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"100.10","1":"100.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"100.45","1":"100.45"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"99.41","1":"99.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"99.33","1":"99.33"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"97.57","1":"97.57"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"95.74","1":"95.74"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"94.46","1":"94.46"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"98.28","1":"98.28"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"97.84","1":"97.84"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"96.96","1":"96.96"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"96.74","1":"96.74"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"96.25","1":"96.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"96.16","1":"96.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"94.56","1":"94.56"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"91.80","1":"91.80"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"92.33","1":"92.33"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"93.22","1":"93.22"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"92.83","1":"92.83"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"93.62","1":"93.62"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"93.50","1":"93.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"90.79","1":"90.79"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"89.72","1":"89.72"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"90.57","1":"90.57"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"93.22","1":"93.22"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"89.96","1":"89.96"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"87.89","1":"87.89"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"88.50","1":"88.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"88.42","1":"88.42"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"90.38","1":"90.38"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"93.25","1":"93.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"95.17","1":"95.17"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"102.31","1":"102.31"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"100.74","1":"100.74"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"99.19","1":"99.19"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"99.33","1":"99.33"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"101.68","1":"101.68"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"100.33","1":"100.33"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"100.84","1":"100.84"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"100.17","1":"100.17"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"100.05","1":"100.05"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"99.82","1":"99.82"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"103.70","1":"103.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"100.49","1":"100.49"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"99.01","1":"99.01"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"100.09","1":"100.09"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"99.87","1":"99.87"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"99.36","1":"99.36"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"99.06","1":"99.06"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"103.79","1":"103.79"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"103.06","1":"103.06"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"101.82","1":"101.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"101.74","1":"101.74"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"103.14","1":"103.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"103.51","1":"103.51"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"105.71","1":"105.71"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"107.56","1":"107.56"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"106.38","1":"106.38"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"105.44","1":"105.44"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"107.24","1":"107.24"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"108.20","1":"108.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"109.74","1":"109.74"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"110.08","1":"110.08"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"108.07","1":"108.07"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"106.88","1":"106.88"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"105.84","1":"105.84"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"107.25","1":"107.25"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"109.61","1":"109.61"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"109.64","1":"109.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"117.86","1":"117.86"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"124.55","1":"124.55"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"122.14","1":"122.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"120.05","1":"120.05"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"112.55","1":"112.55"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"109.43","1":"109.43"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"110.06","1":"110.06"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"112.63","1":"112.63"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"115.11","1":"115.11"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"112.29","1":"112.29"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"108.43","1":"108.43"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"111.30","1":"111.30"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"110.27","1":"110.27"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"113.32","1":"113.32"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"114.57","1":"114.57"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"113.31","1":"113.31"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"113.22","1":"113.22"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"114.18","1":"114.18"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"113.31","1":"113.31"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"115.65","1":"115.65"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"114.29","1":"114.29"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"113.88","1":"113.88"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"115.08","1":"115.08"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"113.99","1":"113.99"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"112.04","1":"112.04"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"113.20","1":"113.20"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"112.85","1":"112.85"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"112.05","1":"112.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"111.90","1":"111.90"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"108.67","1":"108.67"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"107.19","1":"107.19"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"106.11","1":"106.11"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"105.72","1":"105.72"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"107.81","1":"107.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"109.02","1":"109.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"118.29","1":"118.29"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"113.64","1":"113.64"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"114.62","1":"114.62"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"115.37","1":"115.37"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"118.71","1":"118.71"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"117.25","1":"117.25"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"117.90","1":"117.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"116.66","1":"116.66"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"116.55","1":"116.55"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"117.16","1":"117.16"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"117.78","1":"117.78"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"117.98","1":"117.98"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"116.73","1":"116.73"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"116.41","1":"116.41"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"117.09","1":"117.09"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"116.06","1":"116.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"115.84","1":"115.84"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"115.73","1":"115.73"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"119.95","1":"119.95"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"121.42","1":"121.42"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"119.89","1":"119.89"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"115.87","1":"115.87"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.91","1":"115.91"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"116.73","1":"116.73"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"115.08","1":"115.08"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"116.02","1":"116.02"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"116.79","1":"116.79"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"116.13","1":"116.13"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"115.50","1":"115.50"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"114.73","1":"114.73"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"115.68","1":"115.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"113.64","1":"113.64"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"112.99","1":"112.99"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"114.03","1":"114.03"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"113.28","1":"113.28"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"114.31","1":"114.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"113.26","1":"113.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"112.12","1":"112.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"112.81","1":"112.81"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"112.07","1":"112.07"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"112.82","1":"112.82"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"115.11","1":"115.11"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"115.51","1":"115.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"115.36","1":"115.36"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"113.88","1":"113.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"113.00","1":"113.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.33","1":"111.33"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"113.75","1":"113.75"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"114.93","1":"114.93"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"114.04","1":"114.04"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"114.51","1":"114.51"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"114.29","1":"114.29"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"114.96","1":"114.96"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"114.52","1":"114.52"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"114.43","1":"114.43"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"116.79","1":"116.79"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"118.57","1":"118.57"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"117.67","1":"117.67"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"119.75","1":"119.75"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"120.12","1":"120.12"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"117.32","1":"117.32"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"118.87","1":"118.87"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"109.67","1":"109.67"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"108.09","1":"108.09"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"108.44","1":"108.44"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"111.41","1":"111.41"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"113.98","1":"113.98"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"114.27","1":"114.27"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"111.49","1":"111.49"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"111.19","1":"111.19"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"110.03","1":"110.03"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"109.89","1":"109.89"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"110.74","1":"110.74"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"111.89","1":"111.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"114.54","1":"114.54"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"111.27","1":"111.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"111.15","1":"111.15"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"111.77","1":"111.77"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"112.17","1":"112.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"111.41","1":"111.41"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"112.66","1":"112.66"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"111.16","1":"111.16"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"111.80","1":"111.80"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"114.84","1":"114.84"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"114.55","1":"114.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"113.46","1":"113.46"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"116.04","1":"116.04"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"115.46","1":"115.46"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"113.04","1":"113.04"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"113.14","1":"113.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"112.45","1":"112.45"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"111.04","1":"111.04"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"113.77","1":"113.77"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"115.01","1":"115.01"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"121.36","1":"121.36"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"121.83","1":"121.83"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"122.19","1":"122.19"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"123.04","1":"123.04"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"127.10","1":"127.10"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"127.46","1":"127.46"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"132.86","1":"132.86"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"130.59","1":"130.59"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"129.07","1":"129.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"128.35","1":"128.35"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"129.63","1":"129.63"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"129.55","1":"129.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"128.89","1":"128.89"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"126.12","1":"126.12"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"125.10","1":"125.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"118.49","1":"118.49"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"123.67","1":"123.67"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"128.39","1":"128.39"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"129.23","1":"129.23"}]}