{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"199.95","1":"199.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"204.22","1":"204.22"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"214.43","1":"214.43"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"225.15","1":"225.15"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"236.22","1":"236.22"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"238.03","1":"238.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"234.09","1":"234.09"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"226.54","1":"226.54"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"224.52","1":"224.52"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"223.68","1":"223.68"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"226.42","1":"226.42"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"228.38","1":"228.38"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"228.48","1":"228.48"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"227.40","1":"227.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"229.58","1":"229.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"228.71","1":"228.71"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"228.89","1":"228.89"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"228.89","1":"228.89"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"228.89","1":"228.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"227.72","1":"227.72"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"238.00","1":"238.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"239.23","1":"239.23"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"240.01","1":"240.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"240.01","1":"240.01"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"239.09","1":"239.09"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"236.00","1":"236.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"236.30","1":"236.30"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"238.64","1":"238.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"243.99","1":"243.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"249.53","1":"249.53"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"241.31","1":"241.31"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"240.71","1":"240.71"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"241.67","1":"241.67"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"240.30","1":"240.30"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"239.99","1":"239.99"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"239.92","1":"239.92"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"241.98","1":"241.98"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"245.16","1":"245.16"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"258.64","1":"258.64"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"245.73","1":"245.73"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"240.51","1":"240.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"237.11","1":"237.11"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"235.97","1":"235.97"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"237.88","1":"237.88"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"237.97","1":"237.97"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"234.30","1":"234.30"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"224.30","1":"224.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"211.38","1":"211.38"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"215.16","1":"215.16"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"214.68","1":"214.68"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"209.03","1":"209.03"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"213.75","1":"213.75"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"213.12","1":"213.12"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"204.00","1":"204.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"217.22","1":"217.22"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"231.24","1":"231.24"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"235.26","1":"235.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"236.47","1":"236.47"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"250.33","1":"250.33"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"168.14","1":"168.14"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"164.62","1":"164.62"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"173.84","1":"173.84"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"180.06","1":"180.06"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"168.09","1":"168.09"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"156.33","1":"156.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"155.49","1":"155.49"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"156.79","1":"156.79"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"164.70","1":"164.70"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"171.05","1":"171.05"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"172.16","1":"172.16"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"162.37","1":"162.37"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"157.15","1":"157.15"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"145.70","1":"145.70"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"140.12","1":"140.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"129.63","1":"129.63"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"122.65","1":"122.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"118.71","1":"118.71"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"109.81","1":"109.81"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"101.61","1":"101.61"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"99.97","1":"99.97"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"98.46","1":"98.46"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"93.44","1":"93.44"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"98.81","1":"98.81"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"106.22","1":"106.22"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"110.90","1":"110.90"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"113.10","1":"113.10"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"104.62","1":"104.62"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"101.92","1":"101.92"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"97.74","1":"97.74"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"100.67","1":"100.67"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"101.15","1":"101.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"95.00","1":"95.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"95.68","1":"95.68"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"92.98","1":"92.98"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"91.64","1":"91.64"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"96.92","1":"96.92"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"104.18","1":"104.18"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"97.33","1":"97.33"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"94.19","1":"94.19"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"96.24","1":"96.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"95.67","1":"95.67"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"91.87","1":"91.87"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"92.52","1":"92.52"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"89.41","1":"89.41"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"82.71","1":"82.71"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"76.51","1":"76.51"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"82.24","1":"82.24"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"88.40","1":"88.40"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"89.13","1":"89.13"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"91.62","1":"91.62"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"90.61","1":"90.61"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"91.35","1":"91.35"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"90.30","1":"90.30"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"89.98","1":"89.98"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"89.28","1":"89.28"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"95.97","1":"95.97"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"103.16","1":"103.16"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"110.89","1":"110.89"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"114.11","1":"114.11"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"111.92","1":"111.92"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"112.51","1":"112.51"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"108.71","1":"108.71"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"102.04","1":"102.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"109.69","1":"109.69"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"112.60","1":"112.60"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"114.08","1":"114.08"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"120.21","1":"120.21"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"128.58","1":"128.58"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"134.84","1":"134.84"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"144.95","1":"144.95"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"147.25","1":"147.25"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"147.86","1":"147.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"147.24","1":"147.24"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"142.37","1":"142.37"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"131.70","1":"131.70"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"123.92","1":"123.92"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"126.73","1":"126.73"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"119.51","1":"119.51"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"113.15","1":"113.15"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"121.37","1":"121.37"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"119.62","1":"119.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"122.54","1":"122.54"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"124.59","1":"124.59"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"124.81","1":"124.81"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"123.98","1":"123.98"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"123.52","1":"123.52"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"125.86","1":"125.86"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"124.91","1":"124.91"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"125.64","1":"125.64"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"132.15","1":"132.15"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"131.83","1":"131.83"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"133.93","1":"133.93"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"133.28","1":"133.28"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"134.54","1":"134.54"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"137.41","1":"137.41"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"143.32","1":"143.32"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"142.40","1":"142.40"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"144.33","1":"144.33"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"144.51","1":"144.51"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"141.90","1":"141.90"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"141.33","1":"141.33"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"142.72","1":"142.72"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"144.08","1":"144.08"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"144.00","1":"144.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"146.41","1":"146.41"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"157.39","1":"157.39"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"168.58","1":"168.58"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"171.22","1":"171.22"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"171.83","1":"171.83"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"181.53","1":"181.53"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"182.37","1":"182.37"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"174.11","1":"174.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"173.44","1":"173.44"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"175.20","1":"175.20"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"178.02","1":"178.02"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"177.60","1":"177.60"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"174.50","1":"174.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"170.85","1":"170.85"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"169.90","1":"169.90"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"173.31","1":"173.31"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"179.08","1":"179.08"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"180.49","1":"180.49"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"178.28","1":"178.28"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"175.94","1":"175.94"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"178.91","1":"178.91"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"180.77","1":"180.77"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"185.85","1":"185.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"185.13","1":"185.13"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"183.92","1":"183.92"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"179.66","1":"179.66"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"181.58","1":"181.58"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"181.13","1":"181.13"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"179.53","1":"179.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"180.51","1":"180.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"179.83","1":"179.83"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"174.89","1":"174.89"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"172.80","1":"172.80"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"173.43","1":"173.43"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"172.38","1":"172.38"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"168.81","1":"168.81"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"165.83","1":"165.83"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"163.02","1":"163.02"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"166.92","1":"166.92"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"179.43","1":"179.43"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"175.67","1":"175.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"180.73","1":"180.73"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"170.90","1":"170.90"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"170.53","1":"170.53"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"169.30","1":"169.30"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"158.82","1":"158.82"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"159.72","1":"159.72"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"165.23","1":"165.23"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"166.49","1":"166.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"178.97","1":"178.97"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"178.40","1":"178.40"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"178.16","1":"178.16"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"180.59","1":"180.59"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"179.98","1":"179.98"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"148.83","1":"148.83"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"159.99","1":"159.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"170.03","1":"170.03"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"167.10","1":"167.10"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"161.44","1":"161.44"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"171.89","1":"171.89"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"170.68","1":"170.68"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"167.81","1":"167.81"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"166.94","1":"166.94"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"160.16","1":"160.16"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"152.14","1":"152.14"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"158.78","1":"158.78"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"152.74","1":"152.74"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"153.64","1":"153.64"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"150.86","1":"150.86"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"147.49","1":"147.49"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"147.67","1":"147.67"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"146.95","1":"146.95"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"143.77","1":"143.77"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"139.42","1":"139.42"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"146.13","1":"146.13"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"155.40","1":"155.40"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"158.55","1":"158.55"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"155.68","1":"155.68"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"150.40","1":"150.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"142.84","1":"142.84"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"145.07","1":"145.07"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"152.25","1":"152.25"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"156.75","1":"156.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"153.22","1":"153.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"155.41","1":"155.41"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"158.59","1":"158.59"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"161.29","1":"161.29"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"161.29","1":"161.29"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"161.72","1":"161.72"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"161.22","1":"161.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"158.59","1":"158.59"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"160.18","1":"160.18"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"162.04","1":"162.04"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"166.15","1":"166.15"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"172.14","1":"172.14"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"170.82","1":"170.82"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"170.65","1":"170.65"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"175.17","1":"175.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"188.30","1":"188.30"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"201.29","1":"201.29"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"187.12","1":"187.12"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"189.82","1":"189.82"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"189.51","1":"189.51"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"189.11","1":"189.11"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"178.62","1":"178.62"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"183.53","1":"183.53"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"181.32","1":"181.32"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"182.03","1":"182.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"178.46","1":"178.46"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"182.40","1":"182.40"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"196.08","1":"196.08"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"199.03","1":"199.03"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"192.91","1":"192.91"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"188.41","1":"188.41"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"191.80","1":"191.80"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"189.24","1":"189.24"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"186.83","1":"186.83"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"186.22","1":"186.22"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"182.93","1":"182.93"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"181.81","1":"181.81"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"182.55","1":"182.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"181.97","1":"181.97"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"181.65","1":"181.65"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"188.93","1":"188.93"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"188.46","1":"188.46"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"188.78","1":"188.78"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"187.01","1":"187.01"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"187.92","1":"187.92"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"190.16","1":"190.16"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"192.03","1":"192.03"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"190.33","1":"190.33"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"190.46","1":"190.46"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"192.62","1":"192.62"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"191.66","1":"191.66"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"188.97","1":"188.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"183.57","1":"183.57"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"178.55","1":"178.55"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"176.33","1":"176.33"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"178.41","1":"178.41"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"177.39","1":"177.39"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"181.04","1":"181.04"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"182.48","1":"182.48"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"196.16","1":"196.16"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"204.54","1":"204.54"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"189.21","1":"189.21"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"191.42","1":"191.42"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"186.49","1":"186.49"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"183.44","1":"183.44"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"195.93","1":"195.93"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"193.59","1":"193.59"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"185.30","1":"185.30"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"186.98","1":"186.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"184.64","1":"184.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"170.80","1":"170.80"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"158.66","1":"158.66"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"146.90","1":"146.90"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"157.91","1":"157.91"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"169.75","1":"169.75"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"174.50","1":"174.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"183.51","1":"183.51"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"176.20","1":"176.20"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"179.94","1":"179.94"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"182.28","1":"182.28"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"181.90","1":"181.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"182.39","1":"182.39"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"180.20","1":"180.20"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"167.65","1":"167.65"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"175.11","1":"175.11"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"177.96","1":"177.96"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"173.15","1":"173.15"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"172.99","1":"172.99"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"163.17","1":"163.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"172.34","1":"172.34"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"169.06","1":"169.06"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"171.90","1":"171.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"174.50","1":"174.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"170.29","1":"170.29"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"173.04","1":"173.04"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"174.58","1":"174.58"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"173.15","1":"173.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"172.01","1":"172.01"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"168.30","1":"168.30"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"172.43","1":"172.43"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"171.49","1":"171.49"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"167.21","1":"167.21"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"165.76","1":"165.76"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"166.34","1":"166.34"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"167.59","1":"167.59"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"166.83","1":"166.83"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"164.74","1":"164.74"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"158.84","1":"158.84"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"155.10","1":"155.10"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"157.61","1":"157.61"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"160.53","1":"160.53"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"154.22","1":"154.22"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"165.52","1":"165.52"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"170.85","1":"170.85"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"169.35","1":"169.35"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"168.13","1":"168.13"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"169.38","1":"169.38"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"170.38","1":"170.38"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"169.77","1":"169.77"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"170.81","1":"170.81"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"168.24","1":"168.24"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"168.02","1":"168.02"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"171.89","1":"171.89"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"177.62","1":"177.62"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"182.92","1":"182.92"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"181.25","1":"181.25"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"185.31","1":"185.31"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"184.81","1":"184.81"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"180.67","1":"180.67"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"178.91","1":"178.91"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"180.18","1":"180.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"178.40","1":"178.40"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"181.16","1":"181.16"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"179.16","1":"179.16"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"179.08","1":"179.08"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"177.65","1":"177.65"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"177.49","1":"177.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"177.10","1":"177.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"176.26","1":"176.26"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"175.20","1":"175.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"174.50","1":"174.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"172.00","1":"172.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"168.18","1":"168.18"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"167.65","1":"167.65"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"168.21","1":"168.21"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"169.00","1":"169.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"180.15","1":"180.15"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"174.24","1":"174.24"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"174.69","1":"174.69"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"176.06","1":"176.06"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"178.23","1":"178.23"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"179.26","1":"179.26"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"176.01","1":"176.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"174.14","1":"174.14"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"176.18","1":"176.18"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"175.67","1":"175.67"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"176.19","1":"176.19"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"175.14","1":"175.14"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"173.51","1":"173.51"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"172.44","1":"172.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"171.63","1":"171.63"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"169.18","1":"169.18"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"166.34","1":"166.34"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"160.40","1":"160.40"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"163.77","1":"163.77"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"167.93","1":"167.93"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"167.31","1":"167.31"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"168.60","1":"168.60"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"165.88","1":"165.88"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"163.36","1":"163.36"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"162.28","1":"162.28"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"162.30","1":"162.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"160.59","1":"160.59"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"160.76","1":"160.76"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"158.55","1":"158.55"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"158.99","1":"158.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"162.40","1":"162.40"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"174.58","1":"174.58"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"168.25","1":"168.25"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"165.24","1":"165.24"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"163.03","1":"163.03"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"164.74","1":"164.74"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"166.70","1":"166.70"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"164.66","1":"164.66"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"166.00","1":"166.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"164.56","1":"164.56"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"163.10","1":"163.10"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"161.32","1":"161.32"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"162.49","1":"162.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"159.46","1":"159.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"159.57","1":"159.57"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"161.78","1":"161.78"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"159.99","1":"159.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"156.77","1":"156.77"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"153.09","1":"153.09"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"150.81","1":"150.81"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"150.23","1":"150.23"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"148.77","1":"148.77"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"145.97","1":"145.97"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"139.87","1":"139.87"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"130.76","1":"130.76"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"134.42","1":"134.42"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"144.43","1":"144.43"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"143.02","1":"143.02"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"134.82","1":"134.82"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"131.47","1":"131.47"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"135.58","1":"135.58"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"142.96","1":"142.96"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"144.66","1":"144.66"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"145.89","1":"145.89"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"145.90","1":"145.90"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"137.00","1":"137.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"144.01","1":"144.01"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"151.49","1":"151.49"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"124.49","1":"124.49"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"124.30","1":"124.30"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"123.06","1":"123.06"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"119.90","1":"119.90"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"119.00","1":"119.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"117.01","1":"117.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"118.04","1":"118.04"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"118.50","1":"118.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"118.49","1":"118.49"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"123.00","1":"123.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"125.18","1":"125.18"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"124.92","1":"124.92"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"129.20","1":"129.20"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"123.78","1":"123.78"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"118.16","1":"118.16"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"119.20","1":"119.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"117.30","1":"117.30"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"116.00","1":"116.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"115.13","1":"115.13"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"119.40","1":"119.40"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"113.00","1":"113.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"112.80","1":"112.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"113.00","1":"113.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"110.50","1":"110.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"103.46","1":"103.46"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"100.79","1":"100.79"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"100.34","1":"100.34"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"102.40","1":"102.40"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"104.73","1":"104.73"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"102.50","1":"102.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"106.49","1":"106.49"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"97.36","1":"97.36"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"94.57","1":"94.57"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"94.40","1":"94.40"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"96.67","1":"96.67"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"97.25","1":"97.25"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"93.90","1":"93.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"91.00","1":"91.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"87.67","1":"87.67"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"89.89","1":"89.89"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"96.63","1":"96.63"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"93.58","1":"93.58"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"93.55","1":"93.55"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"99.49","1":"99.49"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"101.45","1":"101.45"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"101.70","1":"101.70"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"100.10","1":"100.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"98.57","1":"98.57"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"97.97","1":"97.97"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"98.88","1":"98.88"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"97.75","1":"97.75"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"99.18","1":"99.18"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"97.32","1":"97.32"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"98.23","1":"98.23"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"103.45","1":"103.45"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"102.50","1":"102.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"98.55","1":"98.55"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"99.46","1":"99.46"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"98.99","1":"98.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"98.40","1":"98.40"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"98.02","1":"98.02"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"96.80","1":"96.80"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"91.50","1":"91.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"90.15","1":"90.15"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"90.00","1":"90.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"89.68","1":"89.68"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"89.90","1":"89.90"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"92.70","1":"92.70"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"93.41","1":"93.41"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"93.47","1":"93.47"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"93.15","1":"93.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"92.50","1":"92.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"91.10","1":"91.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"92.26","1":"92.26"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"91.06","1":"91.06"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"92.73","1":"92.73"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"93.50","1":"93.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"91.00","1":"91.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"94.00","1":"94.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"92.94","1":"92.94"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"92.00","1":"92.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"90.24","1":"90.24"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"89.76","1":"89.76"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"88.05","1":"88.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"88.00","1":"88.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"81.57","1":"81.57"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"84.60","1":"84.60"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"84.90","1":"84.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"84.50","1":"84.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"84.00","1":"84.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"83.36","1":"83.36"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"82.00","1":"82.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"78.16","1":"78.16"},{"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":"78.95","1":"78.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"80.14","1":"80.14"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"76.00","1":"76.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"78.00","1":"78.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"77.50","1":"77.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"73.00","1":"73.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"72.71","1":"72.71"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"72.50","1":"72.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"72.47","1":"72.47"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"71.53","1":"71.53"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"74.15","1":"74.15"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"74.91","1":"74.91"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"74.30","1":"74.30"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"76.50","1":"76.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"73.25","1":"73.25"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"73.50","1":"73.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"73.80","1":"73.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"79.80","1":"79.80"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"81.30","1":"81.30"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"87.50","1":"87.50"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"90.00","1":"90.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"88.30","1":"88.30"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"83.69","1":"83.69"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"84.50","1":"84.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"81.31","1":"81.31"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"81.00","1":"81.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"80.99","1":"80.99"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"81.00","1":"81.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"78.25","1":"78.25"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"77.60","1":"77.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"76.32","1":"76.32"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"76.00","1":"76.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"71.85","1":"71.85"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"71.89","1":"71.89"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"66.75","1":"66.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"69.00","1":"69.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"69.51","1":"69.51"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"67.00","1":"67.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"69.99","1":"69.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"68.00","1":"68.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"68.80","1":"68.80"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"67.03","1":"67.03"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"66.00","1":"66.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"67.19","1":"67.19"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"67.25","1":"67.25"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"67.75","1":"67.75"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"67.79","1":"67.79"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"67.34","1":"67.34"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"67.20","1":"67.20"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"66.24","1":"66.24"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"66.01","1":"66.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"66.00","1":"66.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"64.61","1":"64.61"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"63.65","1":"63.65"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"63.90","1":"63.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"63.90","1":"63.90"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"61.05","1":"61.05"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"61.45","1":"61.45"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"61.42","1":"61.42"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"60.81","1":"60.81"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"62.19","1":"62.19"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"61.05","1":"61.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"62.42","1":"62.42"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"61.99","1":"61.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"65.30","1":"65.30"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"61.25","1":"61.25"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"62.70","1":"62.70"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"62.02","1":"62.02"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"62.40","1":"62.40"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"62.12","1":"62.12"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"65.08","1":"65.08"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"68.04","1":"68.04"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"65.20","1":"65.20"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"65.36","1":"65.36"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"66.10","1":"66.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"68.00","1":"68.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"67.00","1":"67.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"66.23","1":"66.23"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"64.48","1":"64.48"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"61.50","1":"61.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"60.46","1":"60.46"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"58.35","1":"58.35"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"60.99","1":"60.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"58.60","1":"58.60"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"59.01","1":"59.01"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"60.01","1":"60.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"61.48","1":"61.48"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"60.50","1":"60.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"60.00","1":"60.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"60.68","1":"60.68"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"62.52","1":"62.52"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"62.25","1":"62.25"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"63.58","1":"63.58"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"65.96","1":"65.96"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"64.22","1":"64.22"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"68.61","1":"68.61"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"68.59","1":"68.59"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"66.71","1":"66.71"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"66.61","1":"66.61"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"65.61","1":"65.61"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"67.20","1":"67.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"66.00","1":"66.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"67.89","1":"67.89"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"65.80","1":"65.80"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"65.00","1":"65.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"64.06","1":"64.06"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"64.17","1":"64.17"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"64.87","1":"64.87"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"64.47","1":"64.47"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"64.28","1":"64.28"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"63.10","1":"63.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"63.34","1":"63.34"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"63.15","1":"63.15"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"62.40","1":"62.40"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"63.00","1":"63.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"62.60","1":"62.60"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"62.16","1":"62.16"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"62.00","1":"62.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"61.40","1":"61.40"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"61.75","1":"61.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"60.12","1":"60.12"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"60.00","1":"60.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"59.79","1":"59.79"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"59.02","1":"59.02"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"59.00","1":"59.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"60.45","1":"60.45"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"62.97","1":"62.97"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"62.94","1":"62.94"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"60.66","1":"60.66"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"59.50","1":"59.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"59.50","1":"59.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"59.00","1":"59.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"58.65","1":"58.65"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"59.36","1":"59.36"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"59.20","1":"59.20"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"58.91","1":"58.91"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"59.05","1":"59.05"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"60.51","1":"60.51"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"61.34","1":"61.34"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"60.03","1":"60.03"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"60.15","1":"60.15"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"62.00","1":"62.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"61.00","1":"61.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"61.24","1":"61.24"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"61.45","1":"61.45"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"59.51","1":"59.51"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"56.31","1":"56.31"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"55.40","1":"55.40"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"51.16","1":"51.16"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"51.55","1":"51.55"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"55.39","1":"55.39"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"54.47","1":"54.47"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"57.35","1":"57.35"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"55.60","1":"55.60"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"55.90","1":"55.90"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"57.20","1":"57.20"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"57.18","1":"57.18"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"56.50","1":"56.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"56.63","1":"56.63"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"57.00","1":"57.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"61.45","1":"61.45"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"60.50","1":"60.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"59.50","1":"59.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"59.20","1":"59.20"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"59.58","1":"59.58"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"62.90","1":"62.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"62.76","1":"62.76"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"58.79","1":"58.79"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"59.00","1":"59.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"58.55","1":"58.55"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"60.20","1":"60.20"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"60.50","1":"60.50"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"58.70","1":"58.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"58.60","1":"58.60"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"57.72","1":"57.72"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"57.27","1":"57.27"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"57.00","1":"57.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"56.02","1":"56.02"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"55.85","1":"55.85"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"55.60","1":"55.60"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"53.50","1":"53.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"52.00","1":"52.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"51.51","1":"51.51"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"48.00","1":"48.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"47.50","1":"47.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"47.55","1":"47.55"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"47.38","1":"47.38"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"48.05","1":"48.05"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"47.75","1":"47.75"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"46.64","1":"46.64"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"48.81","1":"48.81"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"48.35","1":"48.35"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"48.70","1":"48.70"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"48.38","1":"48.38"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"48.90","1":"48.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"51.00","1":"51.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"50.40","1":"50.40"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"48.50","1":"48.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"49.05","1":"49.05"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"48.81","1":"48.81"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"49.26","1":"49.26"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"48.60","1":"48.60"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"48.07","1":"48.07"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"45.05","1":"45.05"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"44.60","1":"44.60"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"45.10","1":"45.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"46.00","1":"46.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"45.20","1":"45.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"45.50","1":"45.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"46.10","1":"46.10"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"48.69","1":"48.69"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"48.00","1":"48.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"48.05","1":"48.05"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"48.20","1":"48.20"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"48.00","1":"48.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"47.51","1":"47.51"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"47.90","1":"47.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"46.75","1":"46.75"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"49.56","1":"49.56"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"49.48","1":"49.48"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"49.99","1":"49.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"50.31","1":"50.31"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"52.04","1":"52.04"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"51.86","1":"51.86"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"53.37","1":"53.37"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"57.18","1":"57.18"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"58.23","1":"58.23"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"54.93","1":"54.93"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"54.25","1":"54.25"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"56.00","1":"56.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"52.20","1":"52.20"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"52.25","1":"52.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"51.80","1":"51.80"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"50.55","1":"50.55"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"50.50","1":"50.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"54.28","1":"54.28"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"52.98","1":"52.98"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"52.20","1":"52.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"53.34","1":"53.34"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"53.20","1":"53.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"52.55","1":"52.55"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"51.61","1":"51.61"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"52.40","1":"52.40"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"54.20","1":"54.20"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"53.60","1":"53.60"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"52.48","1":"52.48"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"52.10","1":"52.10"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"50.40","1":"50.40"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"49.00","1":"49.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"48.60","1":"48.60"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"47.09","1":"47.09"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"45.10","1":"45.10"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"45.16","1":"45.16"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"45.41","1":"45.41"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"45.50","1":"45.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"45.54","1":"45.54"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"45.76","1":"45.76"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"45.00","1":"45.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"44.81","1":"44.81"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"44.70","1":"44.70"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"45.30","1":"45.30"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"46.90","1":"46.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"50.43","1":"50.43"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"54.16","1":"54.16"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"52.95","1":"52.95"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"53.02","1":"53.02"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"54.25","1":"54.25"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"53.50","1":"53.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"53.75","1":"53.75"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"52.22","1":"52.22"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"51.88","1":"51.88"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"51.30","1":"51.30"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"52.40","1":"52.40"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"51.00","1":"51.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"50.15","1":"50.15"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"50.61","1":"50.61"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"50.82","1":"50.82"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"52.29","1":"52.29"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"51.61","1":"51.61"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"51.22","1":"51.22"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"50.97","1":"50.97"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"51.05","1":"51.05"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"50.06","1":"50.06"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"49.60","1":"49.60"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"49.96","1":"49.96"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"49.01","1":"49.01"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"48.85","1":"48.85"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"49.00","1":"49.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"48.71","1":"48.71"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"49.15","1":"49.15"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"50.25","1":"50.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"50.88","1":"50.88"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"49.89","1":"49.89"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"49.73","1":"49.73"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"49.43","1":"49.43"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"49.21","1":"49.21"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"49.00","1":"49.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"48.86","1":"48.86"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"48.75","1":"48.75"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"46.70","1":"46.70"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"45.84","1":"45.84"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"46.33","1":"46.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"46.75","1":"46.75"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"46.36","1":"46.36"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"49.28","1":"49.28"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"50.85","1":"50.85"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"54.54","1":"54.54"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"53.40","1":"53.40"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"53.91","1":"53.91"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"53.89","1":"53.89"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"55.17","1":"55.17"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"59.31","1":"59.31"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"60.69","1":"60.69"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"60.70","1":"60.70"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"61.30","1":"61.30"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"61.25","1":"61.25"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"65.84","1":"65.84"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"67.25","1":"67.25"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"65.62","1":"65.62"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"67.61","1":"67.61"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"66.55","1":"66.55"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"66.60","1":"66.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"67.31","1":"67.31"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"66.61","1":"66.61"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"65.85","1":"65.85"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"70.06","1":"70.06"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"75.31","1":"75.31"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"74.75","1":"74.75"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"74.79","1":"74.79"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"73.68","1":"73.68"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"79.21","1":"79.21"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"78.16","1":"78.16"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"75.30","1":"75.30"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"75.59","1":"75.59"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"75.64","1":"75.64"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"76.32","1":"76.32"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"75.54","1":"75.54"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"77.22","1":"77.22"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"76.98","1":"76.98"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"76.09","1":"76.09"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"73.66","1":"73.66"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"71.55","1":"71.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"72.05","1":"72.05"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"69.45","1":"69.45"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"69.33","1":"69.33"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"66.41","1":"66.41"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"66.93","1":"66.93"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"65.54","1":"65.54"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"65.23","1":"65.23"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"68.21","1":"68.21"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"70.69","1":"70.69"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"75.99","1":"75.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"80.80","1":"80.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"77.86","1":"77.86"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"79.41","1":"79.41"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"81.49","1":"81.49"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"80.47","1":"80.47"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"79.69","1":"79.69"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"79.77","1":"79.77"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"80.48","1":"80.48"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"82.80","1":"82.80"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"81.31","1":"81.31"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"83.18","1":"83.18"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.42","1":"89.42"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"93.24","1":"93.24"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"90.44","1":"90.44"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"92.79","1":"92.79"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"92.71","1":"92.71"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"92.14","1":"92.14"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"91.06","1":"91.06"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"92.70","1":"92.70"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"93.07","1":"93.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"100.05","1":"100.05"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"107.55","1":"107.55"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"107.65","1":"107.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"113.71","1":"113.71"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"122.24","1":"122.24"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"131.41","1":"131.41"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"133.00","1":"133.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"126.78","1":"126.78"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"136.29","1":"136.29"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"146.51","1":"146.51"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"145.76","1":"145.76"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"141.95","1":"141.95"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"152.60","1":"152.60"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"155.33","1":"155.33"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"152.79","1":"152.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"163.30","1":"163.30"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"163.66","1":"163.66"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"171.66","1":"171.66"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"184.53","1":"184.53"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"192.07","1":"192.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"178.95","1":"178.95"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"165.74","1":"165.74"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"174.47","1":"174.47"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"173.55","1":"173.55"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"169.01","1":"169.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"170.65","1":"170.65"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"172.50","1":"172.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"182.77","1":"182.77"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"182.01","1":"182.01"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"184.32","1":"184.32"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"180.31","1":"180.31"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"185.49","1":"185.49"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"187.20","1":"187.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"182.14","1":"182.14"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"180.81","1":"180.81"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"180.36","1":"180.36"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"184.59","1":"184.59"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"186.44","1":"186.44"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"200.42","1":"200.42"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"215.45","1":"215.45"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"212.05","1":"212.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"222.65","1":"222.65"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"222.40","1":"222.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"220.89","1":"220.89"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"217.20","1":"217.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"213.43","1":"213.43"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"200.25","1":"200.25"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"192.27","1":"192.27"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"182.32","1":"182.32"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"187.39","1":"187.39"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"181.90","1":"181.90"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"171.93","1":"171.93"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"183.80","1":"183.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"173.92","1":"173.92"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"160.96","1":"160.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"173.03","1":"173.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"175.37","1":"175.37"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"177.86","1":"177.86"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"189.74","1":"189.74"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"181.59","1":"181.59"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"182.02","1":"182.02"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"195.67","1":"195.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"210.35","1":"210.35"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"200.66","1":"200.66"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"215.71","1":"215.71"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"219.02","1":"219.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"211.07","1":"211.07"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"203.49","1":"203.49"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"204.42","1":"204.42"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"205.27","1":"205.27"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"203.88","1":"203.88"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"199.91","1":"199.91"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"208.70","1":"208.70"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"202.16","1":"202.16"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"207.62","1":"207.62"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"215.49","1":"215.49"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"210.86","1":"210.86"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"206.13","1":"206.13"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"203.83","1":"203.83"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"197.71","1":"197.71"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"211.19","1":"211.19"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"208.72","1":"208.72"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"210.24","1":"210.24"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"210.85","1":"210.85"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"217.32","1":"217.32"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"212.29","1":"212.29"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"216.76","1":"216.76"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"233.02","1":"233.02"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"250.50","1":"250.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"261.76","1":"261.76"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"244.28","1":"244.28"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"260.85","1":"260.85"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"266.06","1":"266.06"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"286.01","1":"286.01"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"307.46","1":"307.46"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"328.11","1":"328.11"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"352.72","1":"352.72"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"361.39","1":"361.39"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"363.09","1":"363.09"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"361.60","1":"361.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"362.37","1":"362.37"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"352.73","1":"352.73"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"379.18","1":"379.18"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"382.91","1":"382.91"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"411.63","1":"411.63"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"434.41","1":"434.41"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"441.49","1":"441.49"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"401.15","1":"401.15"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"371.56","1":"371.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"399.43","1":"399.43"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"413.45","1":"413.45"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"397.81","1":"397.81"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"408.48","1":"408.48"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"411.69","1":"411.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"394.78","1":"394.78"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"395.68","1":"395.68"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"390.00","1":"390.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"398.20","1":"398.20"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"391.67","1":"391.67"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"393.86","1":"393.86"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"388.31","1":"388.31"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"415.10","1":"415.10"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"437.53","1":"437.53"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"427.69","1":"427.69"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"436.32","1":"436.32"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"469.04","1":"469.04"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"470.27","1":"470.27"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"493.46","1":"493.46"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"489.36","1":"489.36"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"487.17","1":"487.17"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"516.34","1":"516.34"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"555.07","1":"555.07"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"596.70","1":"596.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"626.15","1":"626.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"620.58","1":"620.58"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"633.93","1":"633.93"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"671.45","1":"671.45"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"694.78","1":"694.78"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"698.18","1":"698.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"700.45","1":"700.45"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"748.55","1":"748.55"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"767.57","1":"767.57"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"752.90","1":"752.90"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"731.10","1":"731.10"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"704.95","1":"704.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"686.84","1":"686.84"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"688.63","1":"688.63"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"694.51","1":"694.51"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"733.96","1":"733.96"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"708.53","1":"708.53"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"704.82","1":"704.82"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"716.83","1":"716.83"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"738.22","1":"738.22"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"712.11","1":"712.11"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"717.32","1":"717.32"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"722.41","1":"722.41"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"716.78","1":"716.78"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"718.89","1":"718.89"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"727.91","1":"727.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"786.14","1":"786.14"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"820.45","1":"820.45"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"812.26","1":"812.26"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"840.21","1":"840.21"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"787.49","1":"787.49"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"803.11","1":"803.11"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"812.22","1":"812.22"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"782.34","1":"782.34"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"785.92","1":"785.92"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"852.72","1":"852.72"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"802.06","1":"802.06"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"816.90","1":"816.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"817.51","1":"817.51"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"810.56","1":"810.56"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"820.34","1":"820.34"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"838.57","1":"838.57"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"831.63","1":"831.63"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"832.46","1":"832.46"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"830.76","1":"830.76"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"831.50","1":"831.50"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"828.15","1":"828.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"914.91","1":"914.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"998.89","1":"998.89"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"1093.78","1":"1093.78"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"1134.42","1":"1134.42"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"1125.33","1":"1125.33"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1108.48","1":"1108.48"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1130.87","1":"1130.87"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"1131.23","1":"1131.23"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"1121.90","1":"1121.90"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"1116.57","1":"1116.57"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"1117.66","1":"1117.66"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"1105.05","1":"1105.05"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"1081.31","1":"1081.31"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"1043.28","1":"1043.28"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"1147.61","1":"1147.61"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"1111.93","1":"1111.93"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"1062.97","1":"1062.97"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"1102.44","1":"1102.44"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"1119.85","1":"1119.85"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"1070.59","1":"1070.59"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"1076.07","1":"1076.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"1106.49","1":"1106.49"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"1129.43","1":"1129.43"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"1169.41","1":"1169.41"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"1098.83","1":"1098.83"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"1116.47","1":"1116.47"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"1085.39","1":"1085.39"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"1028.57","1":"1028.57"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"1026.97","1":"1026.97"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"1007.73","1":"1007.73"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"1037.66","1":"1037.66"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1021.31","1":"1021.31"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1016.95","1":"1016.95"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1009.99","1":"1009.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1027.21","1":"1027.21"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"1005.59","1":"1005.59"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"1011.59","1":"1011.59"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"1010.74","1":"1010.74"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"968.76","1":"968.76"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"952.62","1":"952.62"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"958.51","1":"958.51"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1010.23","1":"1010.23"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1024.98","1":"1024.98"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"982.41","1":"982.41"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"973.52","1":"973.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"971.02","1":"971.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"972.05","1":"972.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"976.65","1":"976.65"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"961.00","1":"961.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"968.57","1":"968.57"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"985.59","1":"985.59"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1019.63","1":"1019.63"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"973.75","1":"973.75"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"998.77","1":"998.77"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1021.10","1":"1021.10"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1000.29","1":"1000.29"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"995.15","1":"995.15"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"962.59","1":"962.59"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"988.84","1":"988.84"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"968.66","1":"968.66"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"972.38","1":"972.38"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"970.40","1":"970.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"978.22","1":"978.22"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"980.37","1":"980.37"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"979.28","1":"979.28"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"972.25","1":"972.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"960.93","1":"960.93"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"942.12","1":"942.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"957.41","1":"957.41"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"972.66","1":"972.66"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"950.21","1":"950.21"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"956.28","1":"956.28"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"992.48","1":"992.48"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1023.34","1":"1023.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1004.29","1":"1004.29"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1006.59","1":"1006.59"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"986.85","1":"986.85"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1014.56","1":"1014.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"992.56","1":"992.56"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1008.04","1":"1008.04"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1045.14","1":"1045.14"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1049.60","1":"1049.60"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1046.50","1":"1046.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1081.39","1":"1081.39"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1120.64","1":"1120.64"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1125.75","1":"1125.75"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1116.46","1":"1116.46"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1091.00","1":"1091.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1078.28","1":"1078.28"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1077.85","1":"1077.85"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1081.79","1":"1081.79"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1073.30","1":"1073.30"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1070.03","1":"1070.03"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1069.79","1":"1069.79"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1056.80","1":"1056.80"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1058.21","1":"1058.21"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1054.27","1":"1054.27"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1057.55","1":"1057.55"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"977.45","1":"977.45"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"999.46","1":"999.46"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"999.06","1":"999.06"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1004.49","1":"1004.49"}]}