{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"147.39","1":"147.39"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"148.08","1":"148.08"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"147.41","1":"147.41"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"148.00","1":"148.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"146.90","1":"146.90"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"146.42","1":"146.42"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"145.93","1":"145.93"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"146.12","1":"146.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"143.51","1":"143.51"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"146.45","1":"146.45"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"148.15","1":"148.15"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"151.44","1":"151.44"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"159.01","1":"159.01"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"166.96","1":"166.96"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"159.49","1":"159.49"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"162.94","1":"162.94"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"155.68","1":"155.68"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"156.05","1":"156.05"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"160.66","1":"160.66"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"157.17","1":"157.17"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"156.94","1":"156.94"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"154.21","1":"154.21"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"157.64","1":"157.64"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"165.52","1":"165.52"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"165.91","1":"165.91"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"162.16","1":"162.16"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"170.26","1":"170.26"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"175.56","1":"175.56"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"173.74","1":"173.74"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"172.46","1":"172.46"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"170.11","1":"170.11"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"172.99","1":"172.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"170.95","1":"170.95"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"168.45","1":"168.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"167.14","1":"167.14"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"162.42","1":"162.42"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"167.24","1":"167.24"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"164.84","1":"164.84"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"163.85","1":"163.85"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"163.86","1":"163.86"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"162.77","1":"162.77"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"160.05","1":"160.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"157.26","1":"157.26"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"165.09","1":"165.09"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"164.26","1":"164.26"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"161.27","1":"161.27"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"161.67","1":"161.67"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"159.95","1":"159.95"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"155.97","1":"155.97"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"152.45","1":"152.45"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"151.43","1":"151.43"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"156.41","1":"156.41"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"155.96","1":"155.96"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"151.78","1":"151.78"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"150.06","1":"150.06"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"151.01","1":"151.01"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"153.76","1":"153.76"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"155.02","1":"155.02"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"150.10","1":"150.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"142.85","1":"142.85"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"143.74","1":"143.74"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"136.72","1":"136.72"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"136.86","1":"136.86"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"138.53","1":"138.53"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"146.09","1":"146.09"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"144.12","1":"144.12"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"141.50","1":"141.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"143.23","1":"143.23"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"140.04","1":"140.04"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"135.74","1":"135.74"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"138.39","1":"138.39"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"141.17","1":"141.17"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"135.57","1":"135.57"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"137.60","1":"137.60"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"127.94","1":"127.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"124.62","1":"124.62"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"115.28","1":"115.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"115.29","1":"115.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"110.92","1":"110.92"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"102.61","1":"102.61"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"95.70","1":"95.70"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"94.41","1":"94.41"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"99.59","1":"99.59"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"99.96","1":"99.96"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"103.65","1":"103.65"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"108.71","1":"108.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"110.99","1":"110.99"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"109.45","1":"109.45"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"105.47","1":"105.47"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"106.98","1":"106.98"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"107.26","1":"107.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"113.01","1":"113.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"114.78","1":"114.78"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"114.91","1":"114.91"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"114.05","1":"114.05"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"122.60","1":"122.60"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"126.55","1":"126.55"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"136.04","1":"136.04"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"137.77","1":"137.77"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"132.86","1":"132.86"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"127.63","1":"127.63"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"131.02","1":"131.02"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"129.05","1":"129.05"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"126.76","1":"126.76"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"124.90","1":"124.90"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"129.37","1":"129.37"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"127.84","1":"127.84"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"126.50","1":"126.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"127.37","1":"127.37"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"125.47","1":"125.47"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"125.96","1":"125.96"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"125.90","1":"125.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"125.49","1":"125.49"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"124.47","1":"124.47"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"122.38","1":"122.38"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"126.15","1":"126.15"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"124.01","1":"124.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"124.00","1":"124.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"127.18","1":"127.18"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"124.02","1":"124.02"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"123.90","1":"123.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"123.67","1":"123.67"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"123.91","1":"123.91"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"121.84","1":"121.84"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"119.81","1":"119.81"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"117.97","1":"117.97"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"117.50","1":"117.50"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"117.01","1":"117.01"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"118.62","1":"118.62"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"122.48","1":"122.48"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"118.89","1":"118.89"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"115.47","1":"115.47"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"116.17","1":"116.17"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"116.90","1":"116.90"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"119.50","1":"119.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"115.97","1":"115.97"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"117.89","1":"117.89"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.99","1":"118.99"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"127.91","1":"127.91"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"129.56","1":"129.56"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"127.26","1":"127.26"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"128.11","1":"128.11"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"127.92","1":"127.92"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"129.46","1":"129.46"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"127.67","1":"127.67"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"127.51","1":"127.51"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"122.64","1":"122.64"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"123.23","1":"123.23"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"124.00","1":"124.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"123.66","1":"123.66"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"124.57","1":"124.57"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"129.03","1":"129.03"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"126.06","1":"126.06"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"126.41","1":"126.41"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"134.60","1":"134.60"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"134.75","1":"134.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"131.40","1":"131.40"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"130.21","1":"130.21"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"132.21","1":"132.21"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"135.27","1":"135.27"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"133.81","1":"133.81"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"132.77","1":"132.77"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"132.15","1":"132.15"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"132.86","1":"132.86"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"134.77","1":"134.77"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"139.35","1":"139.35"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"138.08","1":"138.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"138.32","1":"138.32"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"139.20","1":"139.20"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"136.95","1":"136.95"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"136.83","1":"136.83"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"134.73","1":"134.73"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"131.33","1":"131.33"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"127.80","1":"127.80"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"128.79","1":"128.79"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"129.19","1":"129.19"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"129.57","1":"129.57"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"127.61","1":"127.61"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"131.49","1":"131.49"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"130.55","1":"130.55"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"130.51","1":"130.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"130.16","1":"130.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"129.65","1":"129.65"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"129.08","1":"129.08"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"130.01","1":"130.01"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"133.98","1":"133.98"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"133.19","1":"133.19"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"131.95","1":"131.95"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"132.54","1":"132.54"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"132.70","1":"132.70"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"131.92","1":"131.92"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"132.72","1":"132.72"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"133.29","1":"133.29"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"133.10","1":"133.10"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"129.93","1":"129.93"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"132.57","1":"132.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"132.07","1":"132.07"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"125.04","1":"125.04"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"122.55","1":"122.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"126.96","1":"126.96"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"130.25","1":"130.25"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"129.14","1":"129.14"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"127.91","1":"127.91"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"126.91","1":"126.91"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"126.81","1":"126.81"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"123.90","1":"123.90"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"123.90","1":"123.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"121.27","1":"121.27"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"122.41","1":"122.41"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"121.00","1":"121.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"124.24","1":"124.24"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"124.07","1":"124.07"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"125.31","1":"125.31"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"125.29","1":"125.29"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"126.39","1":"126.39"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"126.33","1":"126.33"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"125.76","1":"125.76"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"125.06","1":"125.06"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"124.64","1":"124.64"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"125.55","1":"125.55"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"128.06","1":"128.06"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"126.54","1":"126.54"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"125.70","1":"125.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"130.62","1":"130.62"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"129.60","1":"129.60"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"130.97","1":"130.97"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"125.65","1":"125.65"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"127.87","1":"127.87"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"128.52","1":"128.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"128.97","1":"128.97"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"130.10","1":"130.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"129.93","1":"129.93"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"129.72","1":"129.72"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"129.53","1":"129.53"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"129.80","1":"129.80"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"129.33","1":"129.33"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"129.22","1":"129.22"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"128.97","1":"128.97"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"128.90","1":"128.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"128.90","1":"128.90"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"127.00","1":"127.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"120.29","1":"120.29"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"119.14","1":"119.14"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"121.49","1":"121.49"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"121.95","1":"121.95"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"121.32","1":"121.32"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"120.72","1":"120.72"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"120.93","1":"120.93"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"121.39","1":"121.39"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"122.06","1":"122.06"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"122.73","1":"122.73"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"123.16","1":"123.16"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"121.86","1":"121.86"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"120.46","1":"120.46"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"119.45","1":"119.45"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"119.24","1":"119.24"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"120.12","1":"120.12"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"122.16","1":"122.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"121.99","1":"121.99"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"122.32","1":"122.32"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"121.95","1":"121.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"121.96","1":"121.96"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"121.20","1":"121.20"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"121.21","1":"121.21"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"120.69","1":"120.69"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"121.59","1":"121.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"119.99","1":"119.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"121.00","1":"121.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"121.54","1":"121.54"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"121.47","1":"121.47"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"122.20","1":"122.20"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"129.97","1":"129.97"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"131.72","1":"131.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"132.85","1":"132.85"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"133.10","1":"133.10"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"132.98","1":"132.98"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"130.98","1":"130.98"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"131.49","1":"131.49"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"132.04","1":"132.04"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"131.86","1":"131.86"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"132.00","1":"132.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"132.13","1":"132.13"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"132.58","1":"132.58"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"132.23","1":"132.23"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"130.04","1":"130.04"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"128.06","1":"128.06"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"129.64","1":"129.64"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"125.35","1":"125.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"128.48","1":"128.48"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"130.11","1":"130.11"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"130.62","1":"130.62"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"131.07","1":"131.07"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"127.34","1":"127.34"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"127.99","1":"127.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"126.68","1":"126.68"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"125.31","1":"125.31"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"120.10","1":"120.10"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"124.46","1":"124.46"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"125.01","1":"125.01"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"124.01","1":"124.01"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"122.00","1":"122.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"121.89","1":"121.89"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"121.68","1":"121.68"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"121.63","1":"121.63"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"120.15","1":"120.15"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"119.10","1":"119.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"120.61","1":"120.61"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"119.98","1":"119.98"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"118.00","1":"118.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"120.09","1":"120.09"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"117.20","1":"117.20"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"118.68","1":"118.68"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"117.16","1":"117.16"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"114.65","1":"114.65"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"112.99","1":"112.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"110.52","1":"110.52"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"111.98","1":"111.98"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"113.88","1":"113.88"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"113.02","1":"113.02"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"113.11","1":"113.11"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"112.39","1":"112.39"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"113.11","1":"113.11"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"113.46","1":"113.46"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"113.08","1":"113.08"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"112.60","1":"112.60"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"113.00","1":"113.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"110.64","1":"110.64"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"109.85","1":"109.85"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"111.01","1":"111.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"115.28","1":"115.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"112.96","1":"112.96"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"111.17","1":"111.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.00","1":"113.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"118.48","1":"118.48"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"114.85","1":"114.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"114.01","1":"114.01"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"113.62","1":"113.62"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"114.00","1":"114.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"114.42","1":"114.42"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"113.87","1":"113.87"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"114.92","1":"114.92"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"114.71","1":"114.71"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"114.32","1":"114.32"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"113.19","1":"113.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"113.81","1":"113.81"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"115.62","1":"115.62"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"114.99","1":"114.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"114.62","1":"114.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"113.90","1":"113.90"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"112.79","1":"112.79"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"113.62","1":"113.62"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"115.50","1":"115.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"117.03","1":"117.03"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"116.26","1":"116.26"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"116.24","1":"116.24"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"117.37","1":"117.37"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"116.98","1":"116.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"116.16","1":"116.16"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"116.98","1":"116.98"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"117.59","1":"117.59"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"119.79","1":"119.79"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"120.03","1":"120.03"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"121.98","1":"121.98"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"121.65","1":"121.65"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"120.14","1":"120.14"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"121.00","1":"121.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"120.87","1":"120.87"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"121.49","1":"121.49"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"123.00","1":"123.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"123.25","1":"123.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"122.35","1":"122.35"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"122.28","1":"122.28"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"123.41","1":"123.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"124.18","1":"124.18"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"118.60","1":"118.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"116.90","1":"116.90"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"117.32","1":"117.32"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"115.11","1":"115.11"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"116.36","1":"116.36"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"113.96","1":"113.96"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"114.15","1":"114.15"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"116.07","1":"116.07"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"114.78","1":"114.78"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"114.73","1":"114.73"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.73","1":"114.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"114.57","1":"114.57"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"115.65","1":"115.65"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"115.80","1":"115.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"115.01","1":"115.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"114.99","1":"114.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"114.81","1":"114.81"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"114.25","1":"114.25"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"114.74","1":"114.74"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"114.54","1":"114.54"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"109.85","1":"109.85"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"110.31","1":"110.31"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"111.46","1":"111.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"111.25","1":"111.25"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"110.00","1":"110.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"109.99","1":"109.99"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"109.65","1":"109.65"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"109.61","1":"109.61"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"109.99","1":"109.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"108.26","1":"108.26"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"109.00","1":"109.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"107.97","1":"107.97"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"107.75","1":"107.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"107.89","1":"107.89"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"108.65","1":"108.65"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"107.99","1":"107.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"107.15","1":"107.15"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"106.15","1":"106.15"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"107.80","1":"107.80"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"107.49","1":"107.49"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"107.05","1":"107.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"105.19","1":"105.19"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"106.00","1":"106.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"105.32","1":"105.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"105.63","1":"105.63"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"104.96","1":"104.96"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"105.62","1":"105.62"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"106.19","1":"106.19"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"105.42","1":"105.42"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"104.18","1":"104.18"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"103.16","1":"103.16"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"104.50","1":"104.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"104.50","1":"104.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"104.58","1":"104.58"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"103.03","1":"103.03"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"103.80","1":"103.80"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"103.00","1":"103.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"103.97","1":"103.97"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"102.24","1":"102.24"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"102.68","1":"102.68"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"102.05","1":"102.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"103.25","1":"103.25"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"102.12","1":"102.12"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"101.70","1":"101.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"104.50","1":"104.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"103.51","1":"103.51"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"102.00","1":"102.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"102.70","1":"102.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"101.53","1":"101.53"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"101.00","1":"101.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"103.00","1":"103.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"102.56","1":"102.56"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"102.01","1":"102.01"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"101.51","1":"101.51"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"102.50","1":"102.50"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"102.81","1":"102.81"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"102.60","1":"102.60"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"102.00","1":"102.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"103.70","1":"103.70"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"101.49","1":"101.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"101.25","1":"101.25"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"101.00","1":"101.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"100.75","1":"100.75"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"101.10","1":"101.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"101.00","1":"101.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"100.11","1":"100.11"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"103.00","1":"103.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"104.11","1":"104.11"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"103.50","1":"103.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"101.06","1":"101.06"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"101.20","1":"101.20"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"99.76","1":"99.76"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"99.00","1":"99.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"100.80","1":"100.80"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"100.00","1":"100.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"100.74","1":"100.74"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"97.15","1":"97.15"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"97.99","1":"97.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"98.55","1":"98.55"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"98.60","1":"98.60"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"98.50","1":"98.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"95.98","1":"95.98"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"94.62","1":"94.62"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"96.00","1":"96.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"96.50","1":"96.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"96.60","1":"96.60"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"97.00","1":"97.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"95.50","1":"95.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"95.20","1":"95.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"95.80","1":"95.80"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"96.79","1":"96.79"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"96.85","1":"96.85"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"95.52","1":"95.52"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"95.11","1":"95.11"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"95.56","1":"95.56"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"95.52","1":"95.52"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"96.49","1":"96.49"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"96.05","1":"96.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"100.99","1":"100.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"100.10","1":"100.10"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"99.50","1":"99.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"99.10","1":"99.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"99.98","1":"99.98"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"100.60","1":"100.60"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"98.97","1":"98.97"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"97.00","1":"97.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"95.15","1":"95.15"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"96.90","1":"96.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"95.50","1":"95.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"96.79","1":"96.79"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"96.00","1":"96.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"96.01","1":"96.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"96.75","1":"96.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"97.25","1":"97.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"97.50","1":"97.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"98.50","1":"98.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"102.50","1":"102.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"103.51","1":"103.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"104.44","1":"104.44"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"102.00","1":"102.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"99.00","1":"99.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"100.51","1":"100.51"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"100.00","1":"100.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"99.00","1":"99.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"98.00","1":"98.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"98.00","1":"98.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"98.99","1":"98.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"99.50","1":"99.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"97.70","1":"97.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"97.00","1":"97.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"96.70","1":"96.70"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"95.01","1":"95.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"95.50","1":"95.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"96.50","1":"96.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"95.00","1":"95.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"95.05","1":"95.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"95.29","1":"95.29"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"94.00","1":"94.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"93.35","1":"93.35"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"94.00","1":"94.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"95.26","1":"95.26"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"94.02","1":"94.02"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"95.00","1":"95.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"97.50","1":"97.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"96.00","1":"96.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"97.50","1":"97.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"98.55","1":"98.55"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"96.00","1":"96.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"97.00","1":"97.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"101.50","1":"101.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"103.10","1":"103.10"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"102.40","1":"102.40"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"102.29","1":"102.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"103.05","1":"103.05"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"103.30","1":"103.30"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"102.15","1":"102.15"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"104.50","1":"104.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"104.00","1":"104.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"99.90","1":"99.90"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"102.40","1":"102.40"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"99.50","1":"99.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"95.20","1":"95.20"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"96.00","1":"96.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"95.98","1":"95.98"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"94.50","1":"94.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"96.00","1":"96.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"94.15","1":"94.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"93.99","1":"93.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"94.00","1":"94.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"93.80","1":"93.80"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"95.01","1":"95.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"94.50","1":"94.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"94.16","1":"94.16"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"93.50","1":"93.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"91.10","1":"91.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"91.98","1":"91.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"91.10","1":"91.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"92.50","1":"92.50"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"94.39","1":"94.39"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"93.98","1":"93.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"94.98","1":"94.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"92.89","1":"92.89"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"93.20","1":"93.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"93.11","1":"93.11"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"95.24","1":"95.24"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"92.01","1":"92.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"93.50","1":"93.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"93.97","1":"93.97"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"96.90","1":"96.90"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"95.55","1":"95.55"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"96.50","1":"96.50"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"94.05","1":"94.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"95.00","1":"95.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"94.50","1":"94.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"95.50","1":"95.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"95.10","1":"95.10"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"96.50","1":"96.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"97.50","1":"97.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"97.99","1":"97.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"97.00","1":"97.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"96.99","1":"96.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"96.50","1":"96.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"90.77","1":"90.77"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"90.71","1":"90.71"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"91.70","1":"91.70"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"92.50","1":"92.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"91.50","1":"91.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"92.45","1":"92.45"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"91.25","1":"91.25"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"92.25","1":"92.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"90.75","1":"90.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"91.48","1":"91.48"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"89.40","1":"89.40"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"89.99","1":"89.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"90.95","1":"90.95"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"90.00","1":"90.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"89.02","1":"89.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"88.26","1":"88.26"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"91.40","1":"91.40"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"91.99","1":"91.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"91.62","1":"91.62"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"91.74","1":"91.74"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"92.50","1":"92.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"91.10","1":"91.10"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"90.06","1":"90.06"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"91.90","1":"91.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"93.00","1":"93.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"93.88","1":"93.88"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"93.50","1":"93.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"93.00","1":"93.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"96.35","1":"96.35"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"95.04","1":"95.04"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"96.00","1":"96.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"96.31","1":"96.31"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"96.75","1":"96.75"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"89.80","1":"89.80"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"89.50","1":"89.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"91.39","1":"91.39"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"92.00","1":"92.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"92.78","1":"92.78"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"93.50","1":"93.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"93.00","1":"93.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"95.60","1":"95.60"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"95.75","1":"95.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"96.50","1":"96.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"98.45","1":"98.45"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"98.99","1":"98.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"97.50","1":"97.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"95.99","1":"95.99"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"96.45","1":"96.45"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"95.50","1":"95.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"93.70","1":"93.70"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"97.49","1":"97.49"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"97.40","1":"97.40"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"97.39","1":"97.39"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"97.45","1":"97.45"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"97.95","1":"97.95"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"97.50","1":"97.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"94.99","1":"94.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"94.05","1":"94.05"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"96.49","1":"96.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"94.01","1":"94.01"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"94.50","1":"94.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"94.50","1":"94.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"94.50","1":"94.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"94.10","1":"94.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"94.75","1":"94.75"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"99.99","1":"99.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"97.50","1":"97.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"93.65","1":"93.65"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"98.02","1":"98.02"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"97.50","1":"97.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"98.90","1":"98.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"99.49","1":"99.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"99.00","1":"99.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"99.00","1":"99.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"100.00","1":"100.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"98.50","1":"98.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"99.43","1":"99.43"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"97.49","1":"97.49"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"94.26","1":"94.26"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"95.66","1":"95.66"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"96.99","1":"96.99"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"95.10","1":"95.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"95.00","1":"95.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"94.50","1":"94.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"94.95","1":"94.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"94.76","1":"94.76"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"95.50","1":"95.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"93.99","1":"93.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"96.90","1":"96.90"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"96.05","1":"96.05"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"93.93","1":"93.93"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"95.48","1":"95.48"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"94.05","1":"94.05"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"92.80","1":"92.80"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"92.23","1":"92.23"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"90.05","1":"90.05"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"94.01","1":"94.01"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"92.01","1":"92.01"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"92.30","1":"92.30"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"92.25","1":"92.25"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"92.06","1":"92.06"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"92.50","1":"92.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"92.05","1":"92.05"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"91.75","1":"91.75"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"92.00","1":"92.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"92.50","1":"92.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"101.17","1":"101.17"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"106.21","1":"106.21"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"113.83","1":"113.83"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"115.25","1":"115.25"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"117.50","1":"117.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"119.00","1":"119.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"116.51","1":"116.51"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"101.16","1":"101.16"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"99.50","1":"99.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"98.00","1":"98.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"98.20","1":"98.20"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"105.24","1":"105.24"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"106.53","1":"106.53"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"107.16","1":"107.16"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"103.63","1":"103.63"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"101.90","1":"101.90"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"101.69","1":"101.69"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"101.90","1":"101.90"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"101.00","1":"101.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"101.05","1":"101.05"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"107.46","1":"107.46"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"105.25","1":"105.25"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"106.48","1":"106.48"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"105.08","1":"105.08"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"102.50","1":"102.50"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"101.50","1":"101.50"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"99.77","1":"99.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"98.20","1":"98.20"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"100.33","1":"100.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"99.80","1":"99.80"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"103.21","1":"103.21"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"101.59","1":"101.59"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"97.62","1":"97.62"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"97.16","1":"97.16"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"99.20","1":"99.20"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"99.57","1":"99.57"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"98.50","1":"98.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"98.52","1":"98.52"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"98.16","1":"98.16"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"98.92","1":"98.92"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"98.75","1":"98.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"99.88","1":"99.88"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"99.28","1":"99.28"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"99.30","1":"99.30"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"97.89","1":"97.89"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"95.99","1":"95.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"94.89","1":"94.89"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"94.52","1":"94.52"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"95.58","1":"95.58"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"96.31","1":"96.31"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"96.30","1":"96.30"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"95.16","1":"95.16"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"96.92","1":"96.92"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"104.19","1":"104.19"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"112.00","1":"112.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"120.40","1":"120.40"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"114.08","1":"114.08"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"112.94","1":"112.94"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"114.01","1":"114.01"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"112.50","1":"112.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"112.98","1":"112.98"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"111.53","1":"111.53"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"110.18","1":"110.18"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"108.67","1":"108.67"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.04","1":"104.04"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"103.82","1":"103.82"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"104.96","1":"104.96"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"102.35","1":"102.35"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"101.40","1":"101.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"98.84","1":"98.84"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"96.88","1":"96.88"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"97.21","1":"97.21"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"96.94","1":"96.94"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"99.05","1":"99.05"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"104.90","1":"104.90"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"107.44","1":"107.44"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"108.87","1":"108.87"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"105.22","1":"105.22"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"111.44","1":"111.44"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"113.68","1":"113.68"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"114.28","1":"114.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"112.28","1":"112.28"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"112.73","1":"112.73"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"113.33","1":"113.33"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.78","1":"112.78"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"114.29","1":"114.29"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"112.33","1":"112.33"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"112.51","1":"112.51"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"111.72","1":"111.72"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"111.15","1":"111.15"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"111.78","1":"111.78"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"110.93","1":"110.93"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"110.07","1":"110.07"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"111.81","1":"111.81"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"114.10","1":"114.10"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"112.24","1":"112.24"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"112.98","1":"112.98"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"112.00","1":"112.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"117.00","1":"117.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"118.00","1":"118.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"116.02","1":"116.02"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"115.91","1":"115.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"115.67","1":"115.67"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"115.50","1":"115.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"112.79","1":"112.79"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"111.42","1":"111.42"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"117.11","1":"117.11"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"117.09","1":"117.09"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"117.59","1":"117.59"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"116.15","1":"116.15"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"116.38","1":"116.38"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"117.43","1":"117.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"115.44","1":"115.44"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"115.14","1":"115.14"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"117.46","1":"117.46"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"117.02","1":"117.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"116.00","1":"116.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"116.00","1":"116.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"119.71","1":"119.71"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"116.61","1":"116.61"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"121.21","1":"121.21"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"120.54","1":"120.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"122.43","1":"122.43"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"121.41","1":"121.41"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.49","1":"120.49"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"122.00","1":"122.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.07","1":"122.07"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"126.73","1":"126.73"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"127.49","1":"127.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"126.32","1":"126.32"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"128.98","1":"128.98"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"129.25","1":"129.25"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"131.36","1":"131.36"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"132.77","1":"132.77"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"135.40","1":"135.40"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"133.80","1":"133.80"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"131.76","1":"131.76"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"132.39","1":"132.39"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"126.97","1":"126.97"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"117.45","1":"117.45"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"116.32","1":"116.32"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"109.26","1":"109.26"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"108.94","1":"108.94"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"106.23","1":"106.23"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"107.68","1":"107.68"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"107.74","1":"107.74"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"107.64","1":"107.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"110.79","1":"110.79"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"108.08","1":"108.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"108.52","1":"108.52"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"109.04","1":"109.04"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"110.26","1":"110.26"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"114.06","1":"114.06"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.11","1":"115.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"113.66","1":"113.66"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"114.44","1":"114.44"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"114.03","1":"114.03"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"114.19","1":"114.19"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"113.46","1":"113.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"114.60","1":"114.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"114.25","1":"114.25"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"116.19","1":"116.19"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"115.96","1":"115.96"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"115.40","1":"115.40"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.49","1":"114.49"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"114.69","1":"114.69"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"114.01","1":"114.01"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"114.40","1":"114.40"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"114.16","1":"114.16"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"115.78","1":"115.78"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"114.51","1":"114.51"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"115.00","1":"115.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"114.17","1":"114.17"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"113.29","1":"113.29"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"112.76","1":"112.76"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"111.45","1":"111.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"112.60","1":"112.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"113.95","1":"113.95"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"114.25","1":"114.25"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"113.01","1":"113.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"114.13","1":"114.13"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"114.89","1":"114.89"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"116.02","1":"116.02"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"124.72","1":"124.72"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"123.13","1":"123.13"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"128.35","1":"128.35"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"129.89","1":"129.89"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"131.68","1":"131.68"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"141.56","1":"141.56"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"137.00","1":"137.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"121.12","1":"121.12"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"119.23","1":"119.23"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"122.37","1":"122.37"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"121.97","1":"121.97"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"123.79","1":"123.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"132.78","1":"132.78"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"142.54","1":"142.54"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"143.81","1":"143.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"142.21","1":"142.21"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"141.00","1":"141.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"139.30","1":"139.30"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"142.01","1":"142.01"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"142.33","1":"142.33"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"141.32","1":"141.32"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"141.42","1":"141.42"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"149.09","1":"149.09"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"154.96","1":"154.96"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"160.35","1":"160.35"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"154.28","1":"154.28"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"156.03","1":"156.03"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"155.69","1":"155.69"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"152.66","1":"152.66"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"152.08","1":"152.08"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"153.61","1":"153.61"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"153.26","1":"153.26"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"152.14","1":"152.14"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"151.73","1":"151.73"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"153.66","1":"153.66"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"149.50","1":"149.50"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"150.85","1":"150.85"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"148.20","1":"148.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"144.10","1":"144.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"145.00","1":"145.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"151.66","1":"151.66"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"163.03","1":"163.03"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"175.26","1":"175.26"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"166.63","1":"166.63"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"160.38","1":"160.38"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"156.49","1":"156.49"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"161.31","1":"161.31"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"160.29","1":"160.29"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"158.89","1":"158.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"160.60","1":"160.60"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"168.25","1":"168.25"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"164.54","1":"164.54"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"158.13","1":"158.13"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"158.94","1":"158.94"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"158.25","1":"158.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"158.61","1":"158.61"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"157.39","1":"157.39"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"156.94","1":"156.94"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"158.19","1":"158.19"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"158.20","1":"158.20"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"156.75","1":"156.75"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"154.84","1":"154.84"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"155.11","1":"155.11"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"154.30","1":"154.30"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"153.04","1":"153.04"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"152.00","1":"152.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"152.10","1":"152.10"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"153.10","1":"153.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"158.08","1":"158.08"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"160.29","1":"160.29"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"161.93","1":"161.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"159.79","1":"159.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"160.47","1":"160.47"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"161.02","1":"161.02"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"160.32","1":"160.32"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"161.35","1":"161.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"160.93","1":"160.93"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"163.14","1":"163.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"165.54","1":"165.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"167.00","1":"167.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"166.51","1":"166.51"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"165.91","1":"165.91"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"168.47","1":"168.47"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"163.54","1":"163.54"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"163.45","1":"163.45"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"163.26","1":"163.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"165.00","1":"165.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"165.87","1":"165.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"163.11","1":"163.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"158.76","1":"158.76"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"157.70","1":"157.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"155.28","1":"155.28"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"152.22","1":"152.22"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"151.86","1":"151.86"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"152.45","1":"152.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"147.97","1":"147.97"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"147.48","1":"147.48"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"147.04","1":"147.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"145.13","1":"145.13"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"145.21","1":"145.21"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"147.01","1":"147.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"148.81","1":"148.81"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"148.75","1":"148.75"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"148.61","1":"148.61"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"144.89","1":"144.89"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"144.88","1":"144.88"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"144.38","1":"144.38"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"144.94","1":"144.94"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"144.43","1":"144.43"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"144.00","1":"144.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"143.01","1":"143.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"144.86","1":"144.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"140.23","1":"140.23"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"141.99","1":"141.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"141.56","1":"141.56"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"140.54","1":"140.54"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"142.36","1":"142.36"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"143.86","1":"143.86"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"143.44","1":"143.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"141.63","1":"141.63"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"140.10","1":"140.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"140.00","1":"140.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"139.99","1":"139.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"138.01","1":"138.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"140.48","1":"140.48"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"142.06","1":"142.06"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"143.01","1":"143.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"141.99","1":"141.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"141.63","1":"141.63"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"140.34","1":"140.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"140.82","1":"140.82"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"141.99","1":"141.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"141.11","1":"141.11"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"139.42","1":"139.42"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"140.29","1":"140.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"139.80","1":"139.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"138.92","1":"138.92"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"138.50","1":"138.50"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"139.00","1":"139.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"138.40","1":"138.40"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"141.32","1":"141.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"141.50","1":"141.50"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"144.28","1":"144.28"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"147.79","1":"147.79"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"146.62","1":"146.62"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"146.18","1":"146.18"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"145.40","1":"145.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"143.71","1":"143.71"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"142.35","1":"142.35"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"143.29","1":"143.29"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"142.75","1":"142.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"143.11","1":"143.11"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"142.10","1":"142.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"143.39","1":"143.39"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"142.55","1":"142.55"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"149.77","1":"149.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"151.10","1":"151.10"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"148.10","1":"148.10"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"147.05","1":"147.05"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"146.36","1":"146.36"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"147.72","1":"147.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"147.60","1":"147.60"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"149.70","1":"149.70"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"148.00","1":"148.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"159.22","1":"159.22"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"158.50","1":"158.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"158.14","1":"158.14"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"157.32","1":"157.32"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"161.90","1":"161.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"165.55","1":"165.55"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"164.15","1":"164.15"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"162.59","1":"162.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"162.36","1":"162.36"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"160.03","1":"160.03"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"166.58","1":"166.58"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"166.14","1":"166.14"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"167.11","1":"167.11"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"161.16","1":"161.16"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"166.20","1":"166.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"166.50","1":"166.50"}]}