{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"94.84","1":"94.84"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"92.05","1":"92.05"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"94.26","1":"94.26"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"98.90","1":"98.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"102.30","1":"102.30"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"100.20","1":"100.20"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"101.75","1":"101.75"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"100.35","1":"100.35"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"99.50","1":"99.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"100.48","1":"100.48"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"103.33","1":"103.33"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"101.00","1":"101.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"105.53","1":"105.53"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"100.64","1":"100.64"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"100.00","1":"100.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"96.62","1":"96.62"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"97.38","1":"97.38"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"100.66","1":"100.66"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"102.46","1":"102.46"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"104.26","1":"104.26"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"103.37","1":"103.37"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"103.28","1":"103.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"105.99","1":"105.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"104.12","1":"104.12"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"99.10","1":"99.10"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"99.27","1":"99.27"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"96.48","1":"96.48"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"100.08","1":"100.08"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"103.09","1":"103.09"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"103.46","1":"103.46"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"102.65","1":"102.65"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"103.20","1":"103.20"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"103.65","1":"103.65"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"104.39","1":"104.39"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"103.46","1":"103.46"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"105.21","1":"105.21"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"103.57","1":"103.57"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"104.44","1":"104.44"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"108.19","1":"108.19"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"108.46","1":"108.46"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"106.94","1":"106.94"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"105.10","1":"105.10"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"105.04","1":"105.04"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"105.16","1":"105.16"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"102.45","1":"102.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"103.75","1":"103.75"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"101.21","1":"101.21"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"98.48","1":"98.48"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"97.28","1":"97.28"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"100.37","1":"100.37"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"102.30","1":"102.30"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"100.29","1":"100.29"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"99.00","1":"99.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.00","1":"99.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.50","1":"99.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"101.65","1":"101.65"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"97.80","1":"97.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"99.00","1":"99.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"99.70","1":"99.70"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"94.96","1":"94.96"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"96.50","1":"96.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"103.04","1":"103.04"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"101.41","1":"101.41"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"104.81","1":"104.81"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"109.25","1":"109.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"108.78","1":"108.78"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"116.39","1":"116.39"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"122.24","1":"122.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"124.90","1":"124.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"116.16","1":"116.16"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"110.83","1":"110.83"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"102.52","1":"102.52"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"93.43","1":"93.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"90.61","1":"90.61"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"83.82","1":"83.82"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"77.54","1":"77.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.88","1":"72.88"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"76.42","1":"76.42"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"80.60","1":"80.60"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"86.37","1":"86.37"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"92.20","1":"92.20"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"99.11","1":"99.11"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"106.54","1":"106.54"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"106.25","1":"106.25"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"109.76","1":"109.76"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"109.78","1":"109.78"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"110.26","1":"110.26"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"110.52","1":"110.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"110.92","1":"110.92"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"118.52","1":"118.52"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"118.06","1":"118.06"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"114.42","1":"114.42"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"123.00","1":"123.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"132.22","1":"132.22"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"129.29","1":"129.29"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"130.46","1":"130.46"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"131.80","1":"131.80"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"130.51","1":"130.51"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"125.28","1":"125.28"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"132.07","1":"132.07"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"133.63","1":"133.63"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"133.24","1":"133.24"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"131.07","1":"131.07"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"131.69","1":"131.69"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"129.21","1":"129.21"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"126.60","1":"126.60"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"124.55","1":"124.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"123.05","1":"123.05"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"129.29","1":"129.29"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"129.45","1":"129.45"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"126.69","1":"126.69"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"128.74","1":"128.74"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"129.89","1":"129.89"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"128.00","1":"128.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"129.87","1":"129.87"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"128.50","1":"128.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"125.55","1":"125.55"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"127.89","1":"127.89"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"126.04","1":"126.04"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"124.59","1":"124.59"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"127.82","1":"127.82"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"127.97","1":"127.97"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"125.48","1":"125.48"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"126.21","1":"126.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"126.63","1":"126.63"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"126.11","1":"126.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"121.86","1":"121.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"125.10","1":"125.10"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"124.05","1":"124.05"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"124.16","1":"124.16"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"123.65","1":"123.65"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"121.20","1":"121.20"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"123.03","1":"123.03"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"123.00","1":"123.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"125.65","1":"125.65"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"125.50","1":"125.50"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"124.63","1":"124.63"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"128.80","1":"128.80"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"127.35","1":"127.35"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"126.35","1":"126.35"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"128.88","1":"128.88"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"131.10","1":"131.10"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"131.34","1":"131.34"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"133.43","1":"133.43"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"137.77","1":"137.77"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"139.19","1":"139.19"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"138.11","1":"138.11"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"138.91","1":"138.91"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"139.72","1":"139.72"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"142.55","1":"142.55"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"140.04","1":"140.04"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"140.08","1":"140.08"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"139.29","1":"139.29"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"137.36","1":"137.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"138.00","1":"138.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"138.72","1":"138.72"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"138.32","1":"138.32"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"138.88","1":"138.88"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"142.79","1":"142.79"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"139.10","1":"139.10"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"142.17","1":"142.17"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"147.25","1":"147.25"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"151.25","1":"151.25"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"148.50","1":"148.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"145.71","1":"145.71"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"144.24","1":"144.24"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"144.39","1":"144.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"145.12","1":"145.12"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"146.64","1":"146.64"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"145.31","1":"145.31"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"142.65","1":"142.65"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"142.99","1":"142.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"146.61","1":"146.61"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"149.89","1":"149.89"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"146.60","1":"146.60"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"145.45","1":"145.45"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"147.38","1":"147.38"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"146.14","1":"146.14"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"147.44","1":"147.44"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"151.27","1":"151.27"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"162.61","1":"162.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"165.49","1":"165.49"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"171.20","1":"171.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"170.87","1":"170.87"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"169.01","1":"169.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"179.55","1":"179.55"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"175.27","1":"175.27"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"171.24","1":"171.24"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"170.76","1":"170.76"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"168.57","1":"168.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"168.32","1":"168.32"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"167.27","1":"167.27"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"166.21","1":"166.21"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"167.19","1":"167.19"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"166.57","1":"166.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"167.42","1":"167.42"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"162.13","1":"162.13"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"156.46","1":"156.46"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"154.98","1":"154.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"152.68","1":"152.68"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"156.02","1":"156.02"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"154.01","1":"154.01"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"150.95","1":"150.95"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"152.00","1":"152.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"159.43","1":"159.43"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"162.87","1":"162.87"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"164.62","1":"164.62"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"162.51","1":"162.51"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"155.81","1":"155.81"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"154.87","1":"154.87"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"154.73","1":"154.73"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"154.81","1":"154.81"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"152.17","1":"152.17"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"156.70","1":"156.70"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"150.62","1":"150.62"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"150.13","1":"150.13"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"153.02","1":"153.02"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"162.04","1":"162.04"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"158.76","1":"158.76"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"154.98","1":"154.98"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"147.96","1":"147.96"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"142.50","1":"142.50"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"149.93","1":"149.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"148.95","1":"148.95"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"151.09","1":"151.09"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"148.16","1":"148.16"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"146.96","1":"146.96"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"148.44","1":"148.44"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"148.00","1":"148.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"146.75","1":"146.75"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"145.01","1":"145.01"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"145.23","1":"145.23"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"145.78","1":"145.78"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"145.46","1":"145.46"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"145.85","1":"145.85"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"144.19","1":"144.19"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"144.38","1":"144.38"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"143.37","1":"143.37"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"141.91","1":"141.91"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"142.53","1":"142.53"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"141.90","1":"141.90"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"141.90","1":"141.90"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"143.38","1":"143.38"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"143.08","1":"143.08"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"144.78","1":"144.78"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"143.47","1":"143.47"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"143.17","1":"143.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"145.63","1":"145.63"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"145.15","1":"145.15"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"144.58","1":"144.58"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"146.75","1":"146.75"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"151.71","1":"151.71"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"154.08","1":"154.08"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"151.89","1":"151.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"151.68","1":"151.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"151.92","1":"151.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"150.08","1":"150.08"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"148.10","1":"148.10"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"152.03","1":"152.03"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"151.60","1":"151.60"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"150.85","1":"150.85"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"148.74","1":"148.74"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"148.70","1":"148.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"150.05","1":"150.05"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"149.48","1":"149.48"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"147.67","1":"147.67"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"148.59","1":"148.59"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"147.49","1":"147.49"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"150.38","1":"150.38"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"151.19","1":"151.19"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"149.77","1":"149.77"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"155.98","1":"155.98"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"157.38","1":"157.38"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"155.13","1":"155.13"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"153.94","1":"153.94"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"154.22","1":"154.22"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"153.01","1":"153.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"153.76","1":"153.76"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"153.79","1":"153.79"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"153.60","1":"153.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"156.10","1":"156.10"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"158.11","1":"158.11"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"167.85","1":"167.85"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"165.08","1":"165.08"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"162.08","1":"162.08"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"162.53","1":"162.53"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"163.57","1":"163.57"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"168.75","1":"168.75"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"171.35","1":"171.35"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"169.61","1":"169.61"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"169.68","1":"169.68"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"172.77","1":"172.77"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"170.32","1":"170.32"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"169.61","1":"169.61"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"169.01","1":"169.01"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"169.09","1":"169.09"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"180.14","1":"180.14"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"176.63","1":"176.63"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"177.63","1":"177.63"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"180.50","1":"180.50"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"182.61","1":"182.61"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"182.98","1":"182.98"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"188.56","1":"188.56"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"189.73","1":"189.73"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"188.60","1":"188.60"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"189.93","1":"189.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"191.22","1":"191.22"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"182.40","1":"182.40"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"182.09","1":"182.09"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"173.83","1":"173.83"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"162.00","1":"162.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"159.53","1":"159.53"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"154.02","1":"154.02"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"162.19","1":"162.19"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"168.04","1":"168.04"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"166.61","1":"166.61"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"166.43","1":"166.43"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"163.14","1":"163.14"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"163.11","1":"163.11"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"172.13","1":"172.13"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"173.46","1":"173.46"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"169.80","1":"169.80"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"165.64","1":"165.64"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"160.10","1":"160.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"165.90","1":"165.90"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"169.69","1":"169.69"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"164.40","1":"164.40"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"164.94","1":"164.94"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"160.04","1":"160.04"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"168.86","1":"168.86"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"166.22","1":"166.22"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"169.78","1":"169.78"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"169.87","1":"169.87"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"171.84","1":"171.84"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"170.00","1":"170.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"169.00","1":"169.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"167.92","1":"167.92"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"170.31","1":"170.31"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"168.00","1":"168.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"168.31","1":"168.31"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"168.88","1":"168.88"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"170.44","1":"170.44"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"169.05","1":"169.05"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"170.01","1":"170.01"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"168.25","1":"168.25"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"167.98","1":"167.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"164.93","1":"164.93"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"164.97","1":"164.97"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"160.97","1":"160.97"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"163.33","1":"163.33"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"161.88","1":"161.88"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"161.23","1":"161.23"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"160.19","1":"160.19"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"159.90","1":"159.90"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"160.15","1":"160.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"159.02","1":"159.02"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"159.09","1":"159.09"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"161.42","1":"161.42"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"165.24","1":"165.24"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"168.54","1":"168.54"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"170.57","1":"170.57"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"173.98","1":"173.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"181.28","1":"181.28"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"179.24","1":"179.24"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"178.79","1":"178.79"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"179.64","1":"179.64"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"178.32","1":"178.32"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"178.13","1":"178.13"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"178.72","1":"178.72"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"178.59","1":"178.59"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"178.06","1":"178.06"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"177.17","1":"177.17"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"179.78","1":"179.78"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"180.14","1":"180.14"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"178.88","1":"178.88"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"179.57","1":"179.57"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"180.41","1":"180.41"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"180.82","1":"180.82"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"180.54","1":"180.54"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"179.81","1":"179.81"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"179.60","1":"179.60"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"178.54","1":"178.54"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"179.16","1":"179.16"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"179.66","1":"179.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"179.82","1":"179.82"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"179.08","1":"179.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"178.73","1":"178.73"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"178.49","1":"178.49"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"177.68","1":"177.68"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"177.79","1":"177.79"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"178.77","1":"178.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"177.78","1":"177.78"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"177.88","1":"177.88"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"178.31","1":"178.31"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"177.81","1":"177.81"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"177.94","1":"177.94"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"179.27","1":"179.27"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"179.90","1":"179.90"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"179.92","1":"179.92"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"178.19","1":"178.19"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"178.11","1":"178.11"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"177.77","1":"177.77"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"174.99","1":"174.99"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"177.88","1":"177.88"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"173.92","1":"173.92"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"172.10","1":"172.10"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"169.47","1":"169.47"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"168.26","1":"168.26"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"161.78","1":"161.78"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"160.56","1":"160.56"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"161.21","1":"161.21"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"163.16","1":"163.16"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"158.77","1":"158.77"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"156.65","1":"156.65"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"154.03","1":"154.03"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"155.01","1":"155.01"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"162.05","1":"162.05"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"161.89","1":"161.89"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"163.08","1":"163.08"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"159.89","1":"159.89"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"160.63","1":"160.63"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"158.87","1":"158.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"162.48","1":"162.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"168.94","1":"168.94"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"162.79","1":"162.79"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"158.19","1":"158.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"152.76","1":"152.76"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"150.08","1":"150.08"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"148.01","1":"148.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"143.56","1":"143.56"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"143.46","1":"143.46"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"144.20","1":"144.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"145.19","1":"145.19"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"141.28","1":"141.28"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"141.15","1":"141.15"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"142.72","1":"142.72"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"141.44","1":"141.44"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"139.14","1":"139.14"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"138.59","1":"138.59"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"138.91","1":"138.91"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"139.40","1":"139.40"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"136.51","1":"136.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"137.03","1":"137.03"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"136.76","1":"136.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"136.07","1":"136.07"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"140.86","1":"140.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"141.04","1":"141.04"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.88","1":"139.88"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"136.04","1":"136.04"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"128.50","1":"128.50"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"136.11","1":"136.11"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"124.50","1":"124.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"134.00","1":"134.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"141.98","1":"141.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"139.90","1":"139.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"134.10","1":"134.10"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"132.49","1":"132.49"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"134.89","1":"134.89"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"138.50","1":"138.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"139.00","1":"139.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"141.08","1":"141.08"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"148.00","1":"148.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"145.17","1":"145.17"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"141.01","1":"141.01"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"139.15","1":"139.15"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"141.00","1":"141.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"139.75","1":"139.75"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"131.25","1":"131.25"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"131.99","1":"131.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"131.00","1":"131.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"127.00","1":"127.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"133.98","1":"133.98"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"130.00","1":"130.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"132.00","1":"132.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"132.00","1":"132.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"126.02","1":"126.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"123.00","1":"123.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"121.75","1":"121.75"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"123.00","1":"123.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"128.00","1":"128.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"134.00","1":"134.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"124.89","1":"124.89"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"119.99","1":"119.99"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"121.98","1":"121.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"124.00","1":"124.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"125.90","1":"125.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"125.85","1":"125.85"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"126.99","1":"126.99"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"128.00","1":"128.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"137.60","1":"137.60"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"136.40","1":"136.40"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"137.00","1":"137.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"138.74","1":"138.74"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"137.50","1":"137.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"138.71","1":"138.71"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"136.11","1":"136.11"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"137.75","1":"137.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"137.00","1":"137.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"134.00","1":"134.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"135.00","1":"135.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"141.80","1":"141.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"139.69","1":"139.69"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"139.02","1":"139.02"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"136.00","1":"136.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"138.14","1":"138.14"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"139.30","1":"139.30"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"137.20","1":"137.20"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"135.50","1":"135.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"131.08","1":"131.08"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"136.00","1":"136.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"135.00","1":"135.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"136.60","1":"136.60"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"136.00","1":"136.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"135.99","1":"135.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"134.09","1":"134.09"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"134.00","1":"134.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"133.49","1":"133.49"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"133.10","1":"133.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"129.45","1":"129.45"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"126.20","1":"126.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"129.00","1":"129.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"128.00","1":"128.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"129.00","1":"129.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"132.00","1":"132.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"126.00","1":"126.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"128.00","1":"128.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"132.99","1":"132.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"127.00","1":"127.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"128.89","1":"128.89"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"132.00","1":"132.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"132.89","1":"132.89"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"124.01","1":"124.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"125.94","1":"125.94"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"122.50","1":"122.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"124.89","1":"124.89"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"121.00","1":"121.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"119.02","1":"119.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"123.50","1":"123.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"126.90","1":"126.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"123.00","1":"123.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"124.45","1":"124.45"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"121.52","1":"121.52"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"124.89","1":"124.89"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"121.00","1":"121.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"123.00","1":"123.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"122.50","1":"122.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"126.00","1":"126.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"122.90","1":"122.90"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"126.00","1":"126.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"122.26","1":"122.26"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"125.98","1":"125.98"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"128.90","1":"128.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"124.11","1":"124.11"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"121.50","1":"121.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"119.50","1":"119.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"121.50","1":"121.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"121.00","1":"121.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"124.90","1":"124.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"123.00","1":"123.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"120.10","1":"120.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"122.75","1":"122.75"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"122.98","1":"122.98"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"122.50","1":"122.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"122.25","1":"122.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"114.55","1":"114.55"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"115.00","1":"115.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"120.00","1":"120.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"116.20","1":"116.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"116.00","1":"116.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"117.95","1":"117.95"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"115.00","1":"115.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"106.38","1":"106.38"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"98.48","1":"98.48"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"99.00","1":"99.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"98.01","1":"98.01"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"98.95","1":"98.95"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"90.50","1":"90.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"86.00","1":"86.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"85.59","1":"85.59"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"83.00","1":"83.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"81.49","1":"81.49"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"81.50","1":"81.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"82.00","1":"82.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"81.86","1":"81.86"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"82.66","1":"82.66"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"81.20","1":"81.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"76.51","1":"76.51"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"77.98","1":"77.98"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"78.00","1":"78.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"77.99","1":"77.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"75.71","1":"75.71"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"75.89","1":"75.89"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"74.57","1":"74.57"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"75.30","1":"75.30"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"76.01","1":"76.01"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"74.40","1":"74.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"75.50","1":"75.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"69.85","1":"69.85"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"67.52","1":"67.52"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"66.90","1":"66.90"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"67.20","1":"67.20"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"67.98","1":"67.98"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"69.26","1":"69.26"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"69.90","1":"69.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"67.88","1":"67.88"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"69.90","1":"69.90"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"69.05","1":"69.05"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"68.90","1":"68.90"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"68.49","1":"68.49"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"68.84","1":"68.84"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"67.85","1":"67.85"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"67.01","1":"67.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.51","1":"68.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"68.60","1":"68.60"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"74.15","1":"74.15"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"75.00","1":"75.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"75.00","1":"75.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"75.88","1":"75.88"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"76.90","1":"76.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"75.00","1":"75.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"78.43","1":"78.43"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"82.01","1":"82.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"82.90","1":"82.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"82.25","1":"82.25"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"84.00","1":"84.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"82.49","1":"82.49"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"84.00","1":"84.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"83.25","1":"83.25"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"87.00","1":"87.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"87.00","1":"87.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"90.90","1":"90.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"88.54","1":"88.54"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"85.60","1":"85.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"81.13","1":"81.13"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"83.00","1":"83.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"83.70","1":"83.70"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"83.00","1":"83.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"84.00","1":"84.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"83.45","1":"83.45"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"82.50","1":"82.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"81.25","1":"81.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"80.00","1":"80.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"77.50","1":"77.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"81.00","1":"81.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"81.30","1":"81.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"82.80","1":"82.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"79.30","1":"79.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"82.80","1":"82.80"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"79.54","1":"79.54"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"79.50","1":"79.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"84.09","1":"84.09"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"84.50","1":"84.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"84.95","1":"84.95"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"85.00","1":"85.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"83.10","1":"83.10"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"84.89","1":"84.89"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"85.99","1":"85.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"85.35","1":"85.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"82.50","1":"82.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"81.33","1":"81.33"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"82.44","1":"82.44"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"82.70","1":"82.70"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"82.99","1":"82.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"82.79","1":"82.79"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"82.35","1":"82.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"81.40","1":"81.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"80.00","1":"80.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"79.44","1":"79.44"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"79.95","1":"79.95"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"79.00","1":"79.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"78.90","1":"78.90"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"77.99","1":"77.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"77.98","1":"77.98"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"78.97","1":"78.97"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"78.90","1":"78.90"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"78.00","1":"78.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"77.50","1":"77.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"72.80","1":"72.80"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"71.81","1":"71.81"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"71.00","1":"71.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"70.40","1":"70.40"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"70.00","1":"70.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"72.90","1":"72.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"72.13","1":"72.13"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"73.00","1":"73.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"69.85","1":"69.85"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"69.50","1":"69.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"68.49","1":"68.49"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"68.10","1":"68.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"67.56","1":"67.56"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"66.49","1":"66.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"66.25","1":"66.25"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"66.05","1":"66.05"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"66.01","1":"66.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"66.22","1":"66.22"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"66.05","1":"66.05"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"66.00","1":"66.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"62.98","1":"62.98"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"61.80","1":"61.80"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"61.86","1":"61.86"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"60.14","1":"60.14"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.00","1":"58.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"56.85","1":"56.85"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"55.80","1":"55.80"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"56.00","1":"56.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"57.50","1":"57.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"55.55","1":"55.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"56.01","1":"56.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"56.10","1":"56.10"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"57.25","1":"57.25"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"56.25","1":"56.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"57.66","1":"57.66"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"57.99","1":"57.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"58.39","1":"58.39"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"56.00","1":"56.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"55.50","1":"55.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"55.00","1":"55.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"54.00","1":"54.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"54.99","1":"54.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"58.05","1":"58.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"58.40","1":"58.40"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"57.51","1":"57.51"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"55.20","1":"55.20"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"54.13","1":"54.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"55.28","1":"55.28"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"55.50","1":"55.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"55.93","1":"55.93"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"55.49","1":"55.49"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"55.15","1":"55.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"56.68","1":"56.68"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"57.49","1":"57.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"58.99","1":"58.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"59.20","1":"59.20"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"57.90","1":"57.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"57.01","1":"57.01"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"57.98","1":"57.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"57.28","1":"57.28"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"58.95","1":"58.95"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"57.89","1":"57.89"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"57.34","1":"57.34"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"56.98","1":"56.98"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"54.99","1":"54.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"54.49","1":"54.49"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"53.03","1":"53.03"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"52.70","1":"52.70"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"53.44","1":"53.44"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"55.75","1":"55.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"56.00","1":"56.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"60.20","1":"60.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"62.20","1":"62.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"60.85","1":"60.85"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"59.75","1":"59.75"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"61.00","1":"61.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"61.00","1":"61.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"60.50","1":"60.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"59.10","1":"59.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"59.01","1":"59.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"58.87","1":"58.87"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"56.02","1":"56.02"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"57.00","1":"57.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"57.10","1":"57.10"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"56.50","1":"56.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"56.12","1":"56.12"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"57.15","1":"57.15"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"57.45","1":"57.45"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"56.00","1":"56.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"56.10","1":"56.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"58.00","1":"58.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"57.50","1":"57.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"56.80","1":"56.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"57.51","1":"57.51"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"58.45","1":"58.45"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"57.10","1":"57.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"57.00","1":"57.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"58.20","1":"58.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"58.25","1":"58.25"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"60.55","1":"60.55"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"61.90","1":"61.90"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"64.70","1":"64.70"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"67.40","1":"67.40"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"71.91","1":"71.91"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"77.30","1":"77.30"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"73.76","1":"73.76"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"73.50","1":"73.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"73.00","1":"73.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"75.50","1":"75.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"75.60","1":"75.60"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"76.95","1":"76.95"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"78.93","1":"78.93"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"80.02","1":"80.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"79.83","1":"79.83"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"79.83","1":"79.83"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"79.70","1":"79.70"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"80.24","1":"80.24"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"80.00","1":"80.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"81.32","1":"81.32"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"84.92","1":"84.92"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"88.21","1":"88.21"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"85.25","1":"85.25"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"83.02","1":"83.02"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"84.05","1":"84.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"85.30","1":"85.30"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"84.80","1":"84.80"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"83.01","1":"83.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"82.45","1":"82.45"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"81.08","1":"81.08"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"82.50","1":"82.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"81.80","1":"81.80"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"81.72","1":"81.72"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"79.45","1":"79.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"81.34","1":"81.34"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"79.42","1":"79.42"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"78.22","1":"78.22"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"80.68","1":"80.68"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"82.45","1":"82.45"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"83.95","1":"83.95"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"85.97","1":"85.97"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"82.87","1":"82.87"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"89.09","1":"89.09"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"90.04","1":"90.04"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"93.19","1":"93.19"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"91.98","1":"91.98"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"95.97","1":"95.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"96.52","1":"96.52"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"95.51","1":"95.51"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"94.03","1":"94.03"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"92.63","1":"92.63"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"91.26","1":"91.26"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"89.54","1":"89.54"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"86.04","1":"86.04"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"88.18","1":"88.18"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.03","1":"90.03"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"90.01","1":"90.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"88.68","1":"88.68"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"89.96","1":"89.96"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"89.99","1":"89.99"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"89.95","1":"89.95"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"92.39","1":"92.39"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"92.39","1":"92.39"},{"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":"88.16","1":"88.16"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"89.67","1":"89.67"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"87.44","1":"87.44"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"91.17","1":"91.17"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"89.00","1":"89.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"87.51","1":"87.51"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"87.00","1":"87.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"85.99","1":"85.99"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"85.13","1":"85.13"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"82.23","1":"82.23"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"84.59","1":"84.59"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"84.97","1":"84.97"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"83.84","1":"83.84"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"81.06","1":"81.06"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"81.05","1":"81.05"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"78.46","1":"78.46"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.63","1":"79.63"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"80.00","1":"80.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"82.09","1":"82.09"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"82.09","1":"82.09"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"80.43","1":"80.43"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"81.05","1":"81.05"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"82.45","1":"82.45"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"82.89","1":"82.89"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"83.47","1":"83.47"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"84.04","1":"84.04"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"84.95","1":"84.95"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"84.50","1":"84.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"84.04","1":"84.04"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"85.00","1":"85.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"83.60","1":"83.60"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"86.49","1":"86.49"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"85.25","1":"85.25"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"85.75","1":"85.75"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"85.81","1":"85.81"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"90.33","1":"90.33"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"91.37","1":"91.37"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"91.97","1":"91.97"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"89.50","1":"89.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"82.50","1":"82.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"81.77","1":"81.77"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"81.50","1":"81.50"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"79.87","1":"79.87"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"80.00","1":"80.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"80.05","1":"80.05"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"80.56","1":"80.56"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"80.35","1":"80.35"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"81.21","1":"81.21"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"81.57","1":"81.57"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"80.01","1":"80.01"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"81.18","1":"81.18"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"80.74","1":"80.74"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"79.96","1":"79.96"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"80.94","1":"80.94"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"83.09","1":"83.09"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"84.94","1":"84.94"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"85.58","1":"85.58"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"85.23","1":"85.23"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"88.40","1":"88.40"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"89.96","1":"89.96"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"90.80","1":"90.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"92.60","1":"92.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"90.60","1":"90.60"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"89.38","1":"89.38"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"88.91","1":"88.91"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"88.57","1":"88.57"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"88.64","1":"88.64"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"90.06","1":"90.06"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"90.21","1":"90.21"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"92.93","1":"92.93"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"92.22","1":"92.22"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"91.82","1":"91.82"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"91.84","1":"91.84"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"96.07","1":"96.07"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"99.63","1":"99.63"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"103.28","1":"103.28"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"107.42","1":"107.42"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"106.83","1":"106.83"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"105.15","1":"105.15"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"101.64","1":"101.64"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"103.03","1":"103.03"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"105.80","1":"105.80"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"105.97","1":"105.97"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"106.74","1":"106.74"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"103.80","1":"103.80"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"96.83","1":"96.83"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"91.31","1":"91.31"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"95.94","1":"95.94"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"92.07","1":"92.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"85.63","1":"85.63"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"92.05","1":"92.05"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"96.01","1":"96.01"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"96.22","1":"96.22"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"102.84","1":"102.84"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"99.07","1":"99.07"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"99.42","1":"99.42"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"97.50","1":"97.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"97.33","1":"97.33"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"91.26","1":"91.26"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"91.21","1":"91.21"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"91.77","1":"91.77"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"92.20","1":"92.20"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"91.41","1":"91.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"90.32","1":"90.32"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"89.91","1":"89.91"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"93.28","1":"93.28"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"92.21","1":"92.21"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"92.61","1":"92.61"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"92.17","1":"92.17"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"93.43","1":"93.43"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"97.00","1":"97.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"97.03","1":"97.03"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"95.60","1":"95.60"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"94.75","1":"94.75"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"92.17","1":"92.17"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"92.17","1":"92.17"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"92.22","1":"92.22"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"92.15","1":"92.15"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"92.23","1":"92.23"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"92.69","1":"92.69"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"92.52","1":"92.52"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"90.00","1":"90.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"90.12","1":"90.12"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"92.62","1":"92.62"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"88.97","1":"88.97"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"82.54","1":"82.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"84.22","1":"84.22"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"83.60","1":"83.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"84.98","1":"84.98"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"85.00","1":"85.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"86.38","1":"86.38"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"87.07","1":"87.07"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"86.96","1":"86.96"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"88.21","1":"88.21"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"88.62","1":"88.62"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"88.34","1":"88.34"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"88.38","1":"88.38"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"88.05","1":"88.05"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"87.03","1":"87.03"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"88.48","1":"88.48"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"90.49","1":"90.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"87.56","1":"87.56"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"85.09","1":"85.09"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"87.48","1":"87.48"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"86.80","1":"86.80"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"86.52","1":"86.52"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"89.01","1":"89.01"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"92.51","1":"92.51"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"92.52","1":"92.52"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"92.58","1":"92.58"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"92.50","1":"92.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"93.98","1":"93.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"93.34","1":"93.34"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"94.02","1":"94.02"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"94.47","1":"94.47"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"94.10","1":"94.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"92.70","1":"92.70"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"97.67","1":"97.67"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"95.68","1":"95.68"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"95.52","1":"95.52"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"96.27","1":"96.27"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"97.15","1":"97.15"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"97.45","1":"97.45"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"96.50","1":"96.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"96.51","1":"96.51"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"96.26","1":"96.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"97.64","1":"97.64"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"102.41","1":"102.41"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"103.44","1":"103.44"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"98.18","1":"98.18"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"96.17","1":"96.17"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"96.13","1":"96.13"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"92.15","1":"92.15"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"91.50","1":"91.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"92.71","1":"92.71"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"94.27","1":"94.27"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"93.92","1":"93.92"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"92.85","1":"92.85"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"93.29","1":"93.29"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"96.42","1":"96.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"97.43","1":"97.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"96.84","1":"96.84"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"102.73","1":"102.73"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"103.51","1":"103.51"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"103.33","1":"103.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"102.70","1":"102.70"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"103.37","1":"103.37"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"102.07","1":"102.07"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"102.07","1":"102.07"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"103.23","1":"103.23"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"101.47","1":"101.47"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"99.36","1":"99.36"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"101.98","1":"101.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"101.95","1":"101.95"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"100.88","1":"100.88"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"100.23","1":"100.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"101.00","1":"101.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"100.48","1":"100.48"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"100.09","1":"100.09"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"99.37","1":"99.37"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"100.01","1":"100.01"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"103.30","1":"103.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"101.02","1":"101.02"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"100.74","1":"100.74"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"99.98","1":"99.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"97.51","1":"97.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"98.46","1":"98.46"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"97.77","1":"97.77"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"97.27","1":"97.27"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"97.14","1":"97.14"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"97.57","1":"97.57"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"97.98","1":"97.98"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"97.51","1":"97.51"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"99.49","1":"99.49"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"99.90","1":"99.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"100.04","1":"100.04"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"97.90","1":"97.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"98.19","1":"98.19"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"99.27","1":"99.27"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"99.44","1":"99.44"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"99.17","1":"99.17"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"97.52","1":"97.52"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"97.07","1":"97.07"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"96.86","1":"96.86"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"96.80","1":"96.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"96.16","1":"96.16"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"95.59","1":"95.59"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"95.63","1":"95.63"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"94.19","1":"94.19"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"93.54","1":"93.54"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"94.95","1":"94.95"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"94.68","1":"94.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"92.48","1":"92.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"91.54","1":"91.54"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"93.22","1":"93.22"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"92.73","1":"92.73"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"92.99","1":"92.99"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"91.76","1":"91.76"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"91.93","1":"91.93"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"92.51","1":"92.51"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"94.75","1":"94.75"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"93.36","1":"93.36"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"94.50","1":"94.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"94.87","1":"94.87"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"97.63","1":"97.63"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"97.05","1":"97.05"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"95.87","1":"95.87"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"95.78","1":"95.78"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"95.11","1":"95.11"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"95.80","1":"95.80"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"96.05","1":"96.05"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"94.68","1":"94.68"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"95.00","1":"95.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"95.04","1":"95.04"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"95.88","1":"95.88"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"95.31","1":"95.31"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"97.17","1":"97.17"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"97.46","1":"97.46"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"96.63","1":"96.63"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"96.99","1":"96.99"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"96.90","1":"96.90"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"96.15","1":"96.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"95.93","1":"95.93"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"96.67","1":"96.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"95.85","1":"95.85"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"94.57","1":"94.57"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"93.85","1":"93.85"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"98.35","1":"98.35"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"96.48","1":"96.48"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"92.50","1":"92.50"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"93.90","1":"93.90"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"92.96","1":"92.96"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"91.47","1":"91.47"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"92.65","1":"92.65"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"92.05","1":"92.05"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"92.97","1":"92.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"91.93","1":"91.93"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"91.96","1":"91.96"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"87.87","1":"87.87"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"91.40","1":"91.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"94.80","1":"94.80"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"98.14","1":"98.14"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"107.95","1":"107.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"118.75","1":"118.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"130.47","1":"130.47"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"131.45","1":"131.45"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"137.17","1":"137.17"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"145.63","1":"145.63"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"160.19","1":"160.19"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"176.21","1":"176.21"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"172.51","1":"172.51"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"155.63","1":"155.63"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"157.50","1":"157.50"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"151.51","1":"151.51"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"162.59","1":"162.59"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"166.75","1":"166.75"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"159.54","1":"159.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"157.52","1":"157.52"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"160.48","1":"160.48"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"173.82","1":"173.82"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"175.51","1":"175.51"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"173.13","1":"173.13"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"190.44","1":"190.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"209.48","1":"209.48"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"199.91","1":"199.91"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"200.38","1":"200.38"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"196.45","1":"196.45"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"185.58","1":"185.58"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"185.45","1":"185.45"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"185.78","1":"185.78"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"191.50","1":"191.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"170.00","1":"170.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"187.00","1":"187.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"205.70","1":"205.70"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"201.04","1":"201.04"}]}