{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"177.59","1":"177.59"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"173.38","1":"173.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"174.72","1":"174.72"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"170.22","1":"170.22"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"175.78","1":"175.78"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"184.56","1":"184.56"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"183.82","1":"183.82"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"179.50","1":"179.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"175.97","1":"175.97"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"179.63","1":"179.63"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"182.54","1":"182.54"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"179.66","1":"179.66"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"179.64","1":"179.64"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"177.50","1":"177.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"176.30","1":"176.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"175.00","1":"175.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"174.37","1":"174.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"177.17","1":"177.17"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"175.56","1":"175.56"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"175.20","1":"175.20"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"174.52","1":"174.52"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"175.57","1":"175.57"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"177.27","1":"177.27"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"176.05","1":"176.05"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"173.39","1":"173.39"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"173.50","1":"173.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"170.44","1":"170.44"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"176.65","1":"176.65"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"176.32","1":"176.32"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"174.60","1":"174.60"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"174.51","1":"174.51"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"179.34","1":"179.34"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"179.71","1":"179.71"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"176.05","1":"176.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"180.93","1":"180.93"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"180.40","1":"180.40"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"177.78","1":"177.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"177.14","1":"177.14"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"180.39","1":"180.39"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"177.90","1":"177.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"176.18","1":"176.18"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"175.00","1":"175.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"180.42","1":"180.42"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"177.75","1":"177.75"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"180.00","1":"180.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"179.38","1":"179.38"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"176.21","1":"176.21"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"165.64","1":"165.64"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"169.75","1":"169.75"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"176.31","1":"176.31"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"179.03","1":"179.03"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"176.06","1":"176.06"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"164.62","1":"164.62"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"169.35","1":"169.35"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"165.17","1":"165.17"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"165.05","1":"165.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"163.26","1":"163.26"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"167.60","1":"167.60"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"167.18","1":"167.18"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"166.50","1":"166.50"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"165.00","1":"165.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"172.00","1":"172.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"171.96","1":"171.96"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"168.45","1":"168.45"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"171.99","1":"171.99"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"171.27","1":"171.27"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"154.91","1":"154.91"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"155.38","1":"155.38"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"150.69","1":"150.69"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"149.00","1":"149.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"146.02","1":"146.02"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"138.15","1":"138.15"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"137.00","1":"137.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"126.73","1":"126.73"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"120.00","1":"120.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"122.10","1":"122.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"112.98","1":"112.98"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"111.35","1":"111.35"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"112.00","1":"112.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"118.61","1":"118.61"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"120.13","1":"120.13"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"124.99","1":"124.99"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"124.58","1":"124.58"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"129.72","1":"129.72"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"130.96","1":"130.96"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"124.77","1":"124.77"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"125.40","1":"125.40"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"123.68","1":"123.68"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"128.00","1":"128.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"126.52","1":"126.52"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"125.35","1":"125.35"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"123.51","1":"123.51"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"125.50","1":"125.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"127.00","1":"127.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"132.00","1":"132.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"133.50","1":"133.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"131.72","1":"131.72"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"133.40","1":"133.40"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"134.00","1":"134.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"134.64","1":"134.64"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"130.16","1":"130.16"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"129.05","1":"129.05"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"132.60","1":"132.60"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"133.92","1":"133.92"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"135.50","1":"135.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"137.25","1":"137.25"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"134.00","1":"134.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"133.08","1":"133.08"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"132.00","1":"132.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"127.38","1":"127.38"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"129.00","1":"129.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"129.78","1":"129.78"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"128.19","1":"128.19"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"128.45","1":"128.45"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"127.12","1":"127.12"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"124.59","1":"124.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"126.62","1":"126.62"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"127.97","1":"127.97"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"127.85","1":"127.85"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"125.53","1":"125.53"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"125.63","1":"125.63"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"126.95","1":"126.95"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"127.74","1":"127.74"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"137.32","1":"137.32"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"147.61","1":"147.61"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"153.74","1":"153.74"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"144.18","1":"144.18"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"151.60","1":"151.60"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"143.76","1":"143.76"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"147.29","1":"147.29"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"148.34","1":"148.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"147.92","1":"147.92"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"153.81","1":"153.81"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"150.20","1":"150.20"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"148.66","1":"148.66"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"147.24","1":"147.24"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"143.72","1":"143.72"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"144.64","1":"144.64"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"143.82","1":"143.82"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"143.46","1":"143.46"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"145.57","1":"145.57"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"149.17","1":"149.17"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"147.08","1":"147.08"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"146.42","1":"146.42"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"145.20","1":"145.20"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"145.47","1":"145.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"156.38","1":"156.38"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"161.38","1":"161.38"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"166.95","1":"166.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"172.65","1":"172.65"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"170.02","1":"170.02"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"167.20","1":"167.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"164.00","1":"164.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"164.64","1":"164.64"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"164.00","1":"164.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"162.00","1":"162.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"163.79","1":"163.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"163.83","1":"163.83"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"162.68","1":"162.68"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"161.76","1":"161.76"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"159.99","1":"159.99"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"160.22","1":"160.22"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"159.33","1":"159.33"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"165.41","1":"165.41"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"164.91","1":"164.91"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"164.06","1":"164.06"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"163.06","1":"163.06"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"161.15","1":"161.15"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"163.03","1":"163.03"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"162.36","1":"162.36"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"160.70","1":"160.70"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"160.00","1":"160.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"163.17","1":"163.17"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"163.78","1":"163.78"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"164.50","1":"164.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"176.83","1":"176.83"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"176.76","1":"176.76"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"174.01","1":"174.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"175.92","1":"175.92"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"174.65","1":"174.65"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"187.26","1":"187.26"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"188.31","1":"188.31"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"187.23","1":"187.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"181.76","1":"181.76"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"180.87","1":"180.87"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"183.50","1":"183.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"180.59","1":"180.59"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"177.50","1":"177.50"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"176.00","1":"176.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"174.83","1":"174.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"174.31","1":"174.31"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"176.47","1":"176.47"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"174.71","1":"174.71"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"174.33","1":"174.33"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"166.64","1":"166.64"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"167.44","1":"167.44"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"166.94","1":"166.94"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"163.94","1":"163.94"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"168.19","1":"168.19"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"164.89","1":"164.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"164.45","1":"164.45"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"162.59","1":"162.59"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"158.01","1":"158.01"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"159.26","1":"159.26"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"162.32","1":"162.32"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"163.84","1":"163.84"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"167.71","1":"167.71"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"168.02","1":"168.02"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"167.93","1":"167.93"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"168.22","1":"168.22"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"155.62","1":"155.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"155.50","1":"155.50"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"158.91","1":"158.91"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"157.90","1":"157.90"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"165.09","1":"165.09"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"167.00","1":"167.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"169.37","1":"169.37"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"171.46","1":"171.46"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"168.24","1":"168.24"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"166.12","1":"166.12"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"158.00","1":"158.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"154.71","1":"154.71"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"157.21","1":"157.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"158.63","1":"158.63"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"157.53","1":"157.53"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"157.00","1":"157.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"159.60","1":"159.60"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"159.67","1":"159.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"157.00","1":"157.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"155.01","1":"155.01"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"153.06","1":"153.06"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"154.01","1":"154.01"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"156.83","1":"156.83"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"157.00","1":"157.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"154.50","1":"154.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"155.49","1":"155.49"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"148.33","1":"148.33"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"150.00","1":"150.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"149.44","1":"149.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"150.81","1":"150.81"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"149.58","1":"149.58"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"148.98","1":"148.98"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"150.59","1":"150.59"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"152.72","1":"152.72"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"153.67","1":"153.67"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"152.60","1":"152.60"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"152.01","1":"152.01"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"151.07","1":"151.07"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"151.01","1":"151.01"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"149.76","1":"149.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"151.51","1":"151.51"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"152.90","1":"152.90"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"153.78","1":"153.78"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"155.13","1":"155.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"156.50","1":"156.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"165.49","1":"165.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"166.32","1":"166.32"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"156.53","1":"156.53"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"155.50","1":"155.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"155.20","1":"155.20"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"153.97","1":"153.97"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"152.73","1":"152.73"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"154.81","1":"154.81"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"154.16","1":"154.16"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"155.01","1":"155.01"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"153.81","1":"153.81"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"154.80","1":"154.80"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"154.91","1":"154.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"153.82","1":"153.82"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"153.66","1":"153.66"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"155.18","1":"155.18"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"158.88","1":"158.88"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"160.08","1":"160.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"159.93","1":"159.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"159.06","1":"159.06"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"158.70","1":"158.70"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"157.16","1":"157.16"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"157.16","1":"157.16"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"157.00","1":"157.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"156.17","1":"156.17"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"154.68","1":"154.68"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"153.59","1":"153.59"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"153.81","1":"153.81"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"154.35","1":"154.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"153.24","1":"153.24"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"154.00","1":"154.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"154.68","1":"154.68"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"154.63","1":"154.63"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"154.98","1":"154.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"155.00","1":"155.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"153.01","1":"153.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"152.17","1":"152.17"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"151.40","1":"151.40"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"152.45","1":"152.45"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"152.32","1":"152.32"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"153.70","1":"153.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"151.93","1":"151.93"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"154.94","1":"154.94"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"154.02","1":"154.02"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"152.61","1":"152.61"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"143.69","1":"143.69"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"134.95","1":"134.95"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"135.78","1":"135.78"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"139.98","1":"139.98"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"136.51","1":"136.51"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"136.35","1":"136.35"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"135.65","1":"135.65"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"133.85","1":"133.85"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"133.31","1":"133.31"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"132.12","1":"132.12"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"127.21","1":"127.21"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"124.02","1":"124.02"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"120.87","1":"120.87"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"123.08","1":"123.08"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"124.80","1":"124.80"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"123.72","1":"123.72"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"125.10","1":"125.10"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"124.23","1":"124.23"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"124.99","1":"124.99"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"124.03","1":"124.03"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"122.49","1":"122.49"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"122.96","1":"122.96"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"123.00","1":"123.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"119.08","1":"119.08"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"120.25","1":"120.25"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"121.00","1":"121.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"121.00","1":"121.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"120.41","1":"120.41"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"118.13","1":"118.13"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"119.38","1":"119.38"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"119.00","1":"119.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"119.00","1":"119.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"116.20","1":"116.20"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"118.91","1":"118.91"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"120.50","1":"120.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"123.57","1":"123.57"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"125.34","1":"125.34"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"134.74","1":"134.74"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"143.95","1":"143.95"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"138.21","1":"138.21"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"134.60","1":"134.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"130.83","1":"130.83"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"127.95","1":"127.95"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"125.27","1":"125.27"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"124.64","1":"124.64"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"125.30","1":"125.30"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"123.71","1":"123.71"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"122.74","1":"122.74"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"120.57","1":"120.57"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"122.08","1":"122.08"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"122.85","1":"122.85"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"123.06","1":"123.06"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"124.86","1":"124.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"123.96","1":"123.96"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"120.33","1":"120.33"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"121.90","1":"121.90"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"131.04","1":"131.04"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"128.10","1":"128.10"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"129.06","1":"129.06"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"128.38","1":"128.38"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"127.01","1":"127.01"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"128.01","1":"128.01"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"131.58","1":"131.58"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"133.90","1":"133.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"132.53","1":"132.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"133.67","1":"133.67"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"135.82","1":"135.82"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"133.50","1":"133.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"134.71","1":"134.71"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"134.44","1":"134.44"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"134.50","1":"134.50"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"133.01","1":"133.01"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"135.00","1":"135.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"133.28","1":"133.28"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"137.19","1":"137.19"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"135.50","1":"135.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"136.70","1":"136.70"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"135.38","1":"135.38"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"137.14","1":"137.14"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"140.85","1":"140.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"139.94","1":"139.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"139.52","1":"139.52"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"139.58","1":"139.58"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"138.19","1":"138.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"138.20","1":"138.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"140.35","1":"140.35"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"139.90","1":"139.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"138.36","1":"138.36"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"136.44","1":"136.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"135.68","1":"135.68"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"136.66","1":"136.66"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"138.00","1":"138.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"136.95","1":"136.95"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"136.10","1":"136.10"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"135.03","1":"135.03"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"135.50","1":"135.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"135.79","1":"135.79"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"135.75","1":"135.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"136.33","1":"136.33"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"135.81","1":"135.81"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"137.15","1":"137.15"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"135.37","1":"135.37"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"135.46","1":"135.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"132.16","1":"132.16"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"133.95","1":"133.95"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"133.98","1":"133.98"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"133.18","1":"133.18"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"135.00","1":"135.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"133.92","1":"133.92"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"133.08","1":"133.08"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"132.95","1":"132.95"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"132.80","1":"132.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"132.05","1":"132.05"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"132.51","1":"132.51"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"131.70","1":"131.70"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"132.26","1":"132.26"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"133.00","1":"133.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"135.28","1":"135.28"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"137.27","1":"137.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"139.20","1":"139.20"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"137.74","1":"137.74"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"136.08","1":"136.08"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"135.05","1":"135.05"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"134.67","1":"134.67"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"133.55","1":"133.55"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"133.96","1":"133.96"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"134.50","1":"134.50"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"133.07","1":"133.07"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"130.36","1":"130.36"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"128.64","1":"128.64"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"128.24","1":"128.24"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"128.58","1":"128.58"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"129.22","1":"129.22"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"126.90","1":"126.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"126.55","1":"126.55"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"129.00","1":"129.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"127.10","1":"127.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"126.22","1":"126.22"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"125.71","1":"125.71"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"121.96","1":"121.96"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"112.82","1":"112.82"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"108.14","1":"108.14"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"106.99","1":"106.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"111.31","1":"111.31"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"108.86","1":"108.86"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"108.77","1":"108.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"108.91","1":"108.91"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"107.43","1":"107.43"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"108.90","1":"108.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"108.76","1":"108.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"106.61","1":"106.61"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"107.00","1":"107.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"100.65","1":"100.65"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"106.49","1":"106.49"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"107.00","1":"107.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"106.20","1":"106.20"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"106.01","1":"106.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"103.50","1":"103.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"106.00","1":"106.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"105.71","1":"105.71"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"110.85","1":"110.85"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"107.20","1":"107.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"107.10","1":"107.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"107.25","1":"107.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"107.00","1":"107.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"104.99","1":"104.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"106.00","1":"106.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"104.40","1":"104.40"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"102.75","1":"102.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"103.50","1":"103.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"101.90","1":"101.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"101.55","1":"101.55"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"101.02","1":"101.02"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"98.00","1":"98.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"96.11","1":"96.11"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"98.90","1":"98.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"99.00","1":"99.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"100.35","1":"100.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"93.76","1":"93.76"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"91.23","1":"91.23"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"92.49","1":"92.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"92.50","1":"92.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"90.25","1":"90.25"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"89.70","1":"89.70"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"91.29","1":"91.29"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"90.74","1":"90.74"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"90.50","1":"90.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"90.50","1":"90.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"90.15","1":"90.15"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"89.90","1":"89.90"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"89.35","1":"89.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"90.01","1":"90.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"90.32","1":"90.32"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"91.45","1":"91.45"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"89.90","1":"89.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"90.88","1":"90.88"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"91.20","1":"91.20"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"89.00","1":"89.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"90.30","1":"90.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"88.89","1":"88.89"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"89.89","1":"89.89"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"88.15","1":"88.15"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"88.03","1":"88.03"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"88.21","1":"88.21"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"89.01","1":"89.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"86.55","1":"86.55"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"87.95","1":"87.95"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"89.80","1":"89.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"89.90","1":"89.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"93.50","1":"93.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"92.13","1":"92.13"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"92.90","1":"92.90"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"91.20","1":"91.20"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"88.61","1":"88.61"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"95.50","1":"95.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"93.64","1":"93.64"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"94.39","1":"94.39"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"91.54","1":"91.54"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"92.25","1":"92.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"81.10","1":"81.10"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"82.11","1":"82.11"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"82.50","1":"82.50"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"79.80","1":"79.80"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"80.50","1":"80.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"78.50","1":"78.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"79.80","1":"79.80"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"78.51","1":"78.51"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"77.51","1":"77.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"78.51","1":"78.51"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"79.97","1":"79.97"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"79.95","1":"79.95"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"78.50","1":"78.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"78.51","1":"78.51"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"78.75","1":"78.75"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"78.50","1":"78.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"79.89","1":"79.89"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"78.15","1":"78.15"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"77.15","1":"77.15"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"76.01","1":"76.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"77.35","1":"77.35"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"77.24","1":"77.24"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"77.25","1":"77.25"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"77.00","1":"77.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"76.50","1":"76.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"75.70","1":"75.70"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"76.40","1":"76.40"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"77.77","1":"77.77"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"78.50","1":"78.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"75.15","1":"75.15"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"77.75","1":"77.75"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"75.10","1":"75.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"74.39","1":"74.39"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"73.89","1":"73.89"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"70.50","1":"70.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"71.00","1":"71.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"68.51","1":"68.51"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"70.25","1":"70.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"70.25","1":"70.25"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"69.15","1":"69.15"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"68.50","1":"68.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"68.45","1":"68.45"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"69.45","1":"69.45"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"69.50","1":"69.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"69.20","1":"69.20"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"69.25","1":"69.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"70.01","1":"70.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"68.35","1":"68.35"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"68.13","1":"68.13"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"67.74","1":"67.74"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"68.50","1":"68.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"69.94","1":"69.94"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"67.51","1":"67.51"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"66.06","1":"66.06"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"66.65","1":"66.65"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"66.70","1":"66.70"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"67.90","1":"67.90"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"70.00","1":"70.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"65.00","1":"65.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"65.10","1":"65.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"65.75","1":"65.75"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"69.83","1":"69.83"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"70.05","1":"70.05"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"72.00","1":"72.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"71.49","1":"71.49"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"73.99","1":"73.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"76.01","1":"76.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"76.50","1":"76.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"73.00","1":"73.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"70.00","1":"70.00"},{"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":"64.76","1":"64.76"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"67.40","1":"67.40"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"66.50","1":"66.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"67.00","1":"67.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"65.00","1":"65.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"69.00","1":"69.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"68.00","1":"68.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"70.00","1":"70.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"75.09","1":"75.09"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"77.00","1":"77.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"75.50","1":"75.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"77.50","1":"77.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"77.00","1":"77.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"75.11","1":"75.11"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"74.49","1":"74.49"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"75.90","1":"75.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"73.00","1":"73.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"72.60","1":"72.60"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"70.30","1":"70.30"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"69.50","1":"69.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"69.01","1":"69.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"72.50","1":"72.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"70.00","1":"70.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"69.05","1":"69.05"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"69.00","1":"69.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"70.00","1":"70.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"70.50","1":"70.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"70.78","1":"70.78"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"65.70","1":"65.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"66.20","1":"66.20"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"66.89","1":"66.89"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"67.10","1":"67.10"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"68.38","1":"68.38"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"68.38","1":"68.38"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"68.00","1":"68.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"63.22","1":"63.22"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"63.13","1":"63.13"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"63.05","1":"63.05"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"62.27","1":"62.27"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"62.00","1":"62.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"63.50","1":"63.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"63.00","1":"63.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"62.90","1":"62.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"62.35","1":"62.35"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"61.44","1":"61.44"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"60.11","1":"60.11"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"60.00","1":"60.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"59.35","1":"59.35"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"62.50","1":"62.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.90","1":"61.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"59.35","1":"59.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"58.10","1":"58.10"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"58.00","1":"58.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"57.50","1":"57.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"58.60","1":"58.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"59.60","1":"59.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"60.59","1":"60.59"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"60.60","1":"60.60"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"60.02","1":"60.02"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"60.20","1":"60.20"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"60.79","1":"60.79"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"59.25","1":"59.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"59.45","1":"59.45"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"60.25","1":"60.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"60.25","1":"60.25"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"60.50","1":"60.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"60.75","1":"60.75"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"61.10","1":"61.10"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"60.00","1":"60.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"59.25","1":"59.25"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"62.00","1":"62.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"60.99","1":"60.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"61.45","1":"61.45"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"61.00","1":"61.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"61.26","1":"61.26"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"60.99","1":"60.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"59.49","1":"59.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"59.85","1":"59.85"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"60.89","1":"60.89"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"58.95","1":"58.95"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"59.99","1":"59.99"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"58.50","1":"58.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"57.01","1":"57.01"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"57.25","1":"57.25"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"59.00","1":"59.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"57.89","1":"57.89"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"58.96","1":"58.96"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"61.50","1":"61.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"60.50","1":"60.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"60.00","1":"60.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"58.99","1":"58.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"59.10","1":"59.10"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"59.86","1":"59.86"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"60.70","1":"60.70"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"61.20","1":"61.20"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"60.90","1":"60.90"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"61.48","1":"61.48"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"61.40","1":"61.40"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"61.74","1":"61.74"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"61.61","1":"61.61"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"61.60","1":"61.60"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"61.50","1":"61.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"61.26","1":"61.26"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"60.99","1":"60.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"61.30","1":"61.30"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"61.10","1":"61.10"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"61.10","1":"61.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"61.19","1":"61.19"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"60.90","1":"60.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"61.00","1":"61.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"60.50","1":"60.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"61.25","1":"61.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"60.49","1":"60.49"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"61.45","1":"61.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"61.49","1":"61.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"61.40","1":"61.40"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"61.95","1":"61.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"61.74","1":"61.74"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"61.50","1":"61.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"60.99","1":"60.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"61.68","1":"61.68"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"61.84","1":"61.84"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"61.50","1":"61.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"60.89","1":"60.89"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"60.19","1":"60.19"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"59.00","1":"59.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"59.50","1":"59.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"58.00","1":"58.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"58.45","1":"58.45"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"58.46","1":"58.46"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"57.97","1":"57.97"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"55.60","1":"55.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"55.15","1":"55.15"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"56.94","1":"56.94"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"56.74","1":"56.74"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"57.94","1":"57.94"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"57.75","1":"57.75"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"57.49","1":"57.49"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"57.47","1":"57.47"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"57.45","1":"57.45"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"57.70","1":"57.70"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"57.94","1":"57.94"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"56.95","1":"56.95"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"55.16","1":"55.16"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"56.50","1":"56.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"56.95","1":"56.95"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"55.00","1":"55.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"56.95","1":"56.95"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"56.94","1":"56.94"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"56.75","1":"56.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"56.89","1":"56.89"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"57.89","1":"57.89"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"55.90","1":"55.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"56.70","1":"56.70"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"56.99","1":"56.99"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"56.90","1":"56.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"57.30","1":"57.30"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"56.98","1":"56.98"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"57.94","1":"57.94"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"61.50","1":"61.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"60.10","1":"60.10"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"60.52","1":"60.52"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"61.25","1":"61.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"61.45","1":"61.45"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"62.50","1":"62.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"63.55","1":"63.55"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"66.02","1":"66.02"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"67.00","1":"67.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"69.00","1":"69.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"68.75","1":"68.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"67.49","1":"67.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"65.90","1":"65.90"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"67.70","1":"67.70"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"65.46","1":"65.46"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"65.42","1":"65.42"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"66.79","1":"66.79"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"68.81","1":"68.81"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"67.78","1":"67.78"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"67.51","1":"67.51"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"65.86","1":"65.86"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"65.79","1":"65.79"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"67.61","1":"67.61"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"71.60","1":"71.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"69.36","1":"69.36"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"68.31","1":"68.31"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"69.00","1":"69.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"70.95","1":"70.95"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"68.98","1":"68.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"69.56","1":"69.56"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"68.01","1":"68.01"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"67.23","1":"67.23"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.00","1":"67.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"67.78","1":"67.78"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"67.91","1":"67.91"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"66.71","1":"66.71"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"65.25","1":"65.25"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"65.40","1":"65.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"64.33","1":"64.33"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"64.72","1":"64.72"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"66.00","1":"66.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"67.85","1":"67.85"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"67.12","1":"67.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"66.99","1":"66.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"66.54","1":"66.54"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"66.32","1":"66.32"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"67.95","1":"67.95"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"69.63","1":"69.63"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"69.33","1":"69.33"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"67.58","1":"67.58"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"66.85","1":"66.85"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"67.75","1":"67.75"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.73","1":"67.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"67.42","1":"67.42"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"67.50","1":"67.50"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"68.01","1":"68.01"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"68.24","1":"68.24"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"67.80","1":"67.80"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"68.97","1":"68.97"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"69.35","1":"69.35"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"68.96","1":"68.96"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"69.20","1":"69.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"69.28","1":"69.28"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"67.99","1":"67.99"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"68.79","1":"68.79"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"67.62","1":"67.62"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"66.79","1":"66.79"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"67.21","1":"67.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"67.08","1":"67.08"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"67.42","1":"67.42"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"69.37","1":"69.37"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"69.70","1":"69.70"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"68.05","1":"68.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"68.50","1":"68.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"66.81","1":"66.81"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"66.44","1":"66.44"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"65.50","1":"65.50"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"64.31","1":"64.31"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"64.49","1":"64.49"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"61.61","1":"61.61"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"59.53","1":"59.53"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"57.96","1":"57.96"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"59.50","1":"59.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"60.27","1":"60.27"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"59.66","1":"59.66"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"59.99","1":"59.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"60.50","1":"60.50"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"61.96","1":"61.96"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"62.00","1":"62.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"61.78","1":"61.78"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"62.95","1":"62.95"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"63.90","1":"63.90"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"63.11","1":"63.11"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"62.49","1":"62.49"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"64.40","1":"64.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"62.78","1":"62.78"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"62.99","1":"62.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"62.41","1":"62.41"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"64.00","1":"64.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"60.57","1":"60.57"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"61.50","1":"61.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"61.69","1":"61.69"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"60.96","1":"60.96"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"60.55","1":"60.55"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"60.67","1":"60.67"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"61.97","1":"61.97"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"61.77","1":"61.77"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"62.12","1":"62.12"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"62.24","1":"62.24"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"62.60","1":"62.60"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"61.70","1":"61.70"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"60.50","1":"60.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"62.00","1":"62.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"63.33","1":"63.33"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"63.49","1":"63.49"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"63.97","1":"63.97"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"68.77","1":"68.77"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"73.93","1":"73.93"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"79.47","1":"79.47"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"75.74","1":"75.74"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"73.96","1":"73.96"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"74.53","1":"74.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"77.40","1":"77.40"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"77.30","1":"77.30"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"76.40","1":"76.40"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"75.96","1":"75.96"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"81.66","1":"81.66"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"87.78","1":"87.78"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"94.36","1":"94.36"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"99.39","1":"99.39"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"96.11","1":"96.11"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"100.96","1":"100.96"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"108.53","1":"108.53"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"116.25","1":"116.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"120.23","1":"120.23"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"121.25","1":"121.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"129.00","1":"129.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"132.14","1":"132.14"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"132.01","1":"132.01"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"125.75","1":"125.75"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"122.04","1":"122.04"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.77","1":"122.77"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"131.98","1":"131.98"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"141.88","1":"141.88"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"133.41","1":"133.41"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"137.84","1":"137.84"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"133.20","1":"133.20"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"131.23","1":"131.23"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"129.43","1":"129.43"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"129.79","1":"129.79"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"126.10","1":"126.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"122.80","1":"122.80"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"124.40","1":"124.40"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"131.89","1":"131.89"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"122.74","1":"122.74"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"119.45","1":"119.45"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"123.43","1":"123.43"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"120.50","1":"120.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"117.30","1":"117.30"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"120.99","1":"120.99"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"117.94","1":"117.94"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"123.38","1":"123.38"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"123.53","1":"123.53"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"123.16","1":"123.16"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"122.12","1":"122.12"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"120.11","1":"120.11"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"120.07","1":"120.07"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"120.70","1":"120.70"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"128.18","1":"128.18"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"126.32","1":"126.32"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"122.84","1":"122.84"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"119.67","1":"119.67"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"119.80","1":"119.80"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"118.13","1":"118.13"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"119.00","1":"119.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"119.07","1":"119.07"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"122.40","1":"122.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"122.94","1":"122.94"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"123.31","1":"123.31"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"123.00","1":"123.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"121.77","1":"121.77"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"118.18","1":"118.18"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"118.00","1":"118.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"116.94","1":"116.94"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"117.04","1":"117.04"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"120.79","1":"120.79"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"120.12","1":"120.12"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"119.00","1":"119.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"112.04","1":"112.04"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"112.20","1":"112.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"114.02","1":"114.02"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"113.50","1":"113.50"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"109.90","1":"109.90"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"109.99","1":"109.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"114.42","1":"114.42"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"113.20","1":"113.20"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"104.66","1":"104.66"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"96.81","1":"96.81"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"96.74","1":"96.74"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"96.72","1":"96.72"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"95.68","1":"95.68"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"95.04","1":"95.04"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"94.86","1":"94.86"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"93.01","1":"93.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"95.69","1":"95.69"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"96.25","1":"96.25"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"98.32","1":"98.32"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"100.30","1":"100.30"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"97.85","1":"97.85"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"99.02","1":"99.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"99.99","1":"99.99"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"100.68","1":"100.68"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"102.42","1":"102.42"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"100.24","1":"100.24"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"102.00","1":"102.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"100.33","1":"100.33"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"99.99","1":"99.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"101.75","1":"101.75"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"103.92","1":"103.92"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"104.00","1":"104.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"103.30","1":"103.30"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"102.00","1":"102.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"100.05","1":"100.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"101.02","1":"101.02"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"101.66","1":"101.66"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"106.33","1":"106.33"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"107.49","1":"107.49"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"107.74","1":"107.74"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"107.29","1":"107.29"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"115.34","1":"115.34"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"117.27","1":"117.27"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"117.12","1":"117.12"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"113.34","1":"113.34"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"113.08","1":"113.08"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"113.03","1":"113.03"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"107.93","1":"107.93"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"105.02","1":"105.02"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"105.00","1":"105.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"103.31","1":"103.31"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"105.00","1":"105.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"105.24","1":"105.24"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"106.44","1":"106.44"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"104.26","1":"104.26"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"104.77","1":"104.77"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"104.05","1":"104.05"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"104.05","1":"104.05"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"111.85","1":"111.85"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"111.84","1":"111.84"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"111.70","1":"111.70"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"108.99","1":"108.99"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"111.98","1":"111.98"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"109.04","1":"109.04"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"109.05","1":"109.05"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"108.49","1":"108.49"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"107.84","1":"107.84"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"108.07","1":"108.07"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"106.38","1":"106.38"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"105.02","1":"105.02"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"106.00","1":"106.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"105.60","1":"105.60"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"105.05","1":"105.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"103.47","1":"103.47"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"102.15","1":"102.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"100.07","1":"100.07"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"100.47","1":"100.47"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"100.24","1":"100.24"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"100.08","1":"100.08"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"102.14","1":"102.14"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"102.22","1":"102.22"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"103.60","1":"103.60"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"103.99","1":"103.99"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"102.36","1":"102.36"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"102.01","1":"102.01"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"102.10","1":"102.10"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"101.03","1":"101.03"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"102.00","1":"102.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"101.00","1":"101.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"100.49","1":"100.49"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"100.00","1":"100.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"97.19","1":"97.19"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"97.22","1":"97.22"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"99.10","1":"99.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"98.01","1":"98.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"104.54","1":"104.54"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"101.30","1":"101.30"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"110.61","1":"110.61"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"118.15","1":"118.15"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"114.26","1":"114.26"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"109.13","1":"109.13"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"110.76","1":"110.76"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"109.03","1":"109.03"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"106.78","1":"106.78"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"105.01","1":"105.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"107.01","1":"107.01"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"105.96","1":"105.96"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"105.00","1":"105.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"103.75","1":"103.75"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"104.57","1":"104.57"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"103.83","1":"103.83"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"103.00","1":"103.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"103.94","1":"103.94"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"104.90","1":"104.90"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"103.82","1":"103.82"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"103.74","1":"103.74"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"103.23","1":"103.23"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"104.30","1":"104.30"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"104.34","1":"104.34"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"103.57","1":"103.57"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"103.04","1":"103.04"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"106.02","1":"106.02"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"105.51","1":"105.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"115.67","1":"115.67"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"111.93","1":"111.93"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"109.97","1":"109.97"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"114.00","1":"114.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"116.51","1":"116.51"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"116.28","1":"116.28"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"120.61","1":"120.61"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"118.38","1":"118.38"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"119.37","1":"119.37"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"121.99","1":"121.99"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"134.19","1":"134.19"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"135.77","1":"135.77"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"135.11","1":"135.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"129.88","1":"129.88"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"133.00","1":"133.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"132.60","1":"132.60"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"133.54","1":"133.54"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"130.63","1":"130.63"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"123.20","1":"123.20"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"122.03","1":"122.03"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"116.92","1":"116.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"106.89","1":"106.89"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"104.91","1":"104.91"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"105.00","1":"105.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"111.77","1":"111.77"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"115.73","1":"115.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"112.21","1":"112.21"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"111.60","1":"111.60"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"110.00","1":"110.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"106.62","1":"106.62"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"110.95","1":"110.95"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"110.92","1":"110.92"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"109.28","1":"109.28"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"111.48","1":"111.48"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"108.98","1":"108.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"109.51","1":"109.51"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"104.98","1":"104.98"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"108.99","1":"108.99"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"105.90","1":"105.90"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"100.86","1":"100.86"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"101.78","1":"101.78"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"102.69","1":"102.69"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"103.08","1":"103.08"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"113.33","1":"113.33"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"110.12","1":"110.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"108.76","1":"108.76"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"108.79","1":"108.79"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"104.39","1":"104.39"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"104.41","1":"104.41"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"106.51","1":"106.51"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"110.00","1":"110.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"110.82","1":"110.82"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"108.55","1":"108.55"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"108.85","1":"108.85"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"115.18","1":"115.18"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"122.46","1":"122.46"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"124.35","1":"124.35"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"124.44","1":"124.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"125.50","1":"125.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"126.56","1":"126.56"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"124.14","1":"124.14"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"124.60","1":"124.60"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"128.12","1":"128.12"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"140.02","1":"140.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"135.86","1":"135.86"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"139.05","1":"139.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"164.40","1":"164.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"162.52","1":"162.52"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"174.98","1":"174.98"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"176.47","1":"176.47"}]}