{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"138.49","1":"138.49"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"131.57","1":"131.57"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"133.79","1":"133.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"131.16","1":"131.16"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"128.12","1":"128.12"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"122.44","1":"122.44"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"126.60","1":"126.60"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"123.49","1":"123.49"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.54","1":"121.54"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"122.42","1":"122.42"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"128.54","1":"128.54"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"130.62","1":"130.62"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"130.55","1":"130.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.33","1":"125.33"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"123.01","1":"123.01"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"117.06","1":"117.06"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"119.86","1":"119.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"125.09","1":"125.09"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"119.61","1":"119.61"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"120.04","1":"120.04"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"121.43","1":"121.43"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"123.13","1":"123.13"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"125.23","1":"125.23"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"122.65","1":"122.65"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"117.92","1":"117.92"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"116.64","1":"116.64"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"110.91","1":"110.91"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"116.45","1":"116.45"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"117.54","1":"117.54"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"116.53","1":"116.53"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"115.14","1":"115.14"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"117.13","1":"117.13"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"114.56","1":"114.56"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"112.75","1":"112.75"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"114.16","1":"114.16"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"111.68","1":"111.68"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"113.49","1":"113.49"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"119.73","1":"119.73"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"126.31","1":"126.31"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"119.37","1":"119.37"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"112.21","1":"112.21"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"112.58","1":"112.58"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"108.75","1":"108.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"102.30","1":"102.30"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"96.17","1":"96.17"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"90.40","1":"90.40"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"95.82","1":"95.82"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"91.68","1":"91.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"90.36","1":"90.36"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"93.18","1":"93.18"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"90.91","1":"90.91"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"93.40","1":"93.40"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"91.22","1":"91.22"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"93.68","1":"93.68"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"90.08","1":"90.08"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"90.16","1":"90.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"88.89","1":"88.89"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"87.45","1":"87.45"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"87.72","1":"87.72"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"93.86","1":"93.86"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"96.66","1":"96.66"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"99.64","1":"99.64"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"105.04","1":"105.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"101.99","1":"101.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"108.64","1":"108.64"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"116.24","1":"116.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"113.01","1":"113.01"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"106.11","1":"106.11"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"105.14","1":"105.14"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"97.27","1":"97.27"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"93.87","1":"93.87"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"86.83","1":"86.83"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"82.89","1":"82.89"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"77.39","1":"77.39"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"71.59","1":"71.59"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"72.35","1":"72.35"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"74.00","1":"74.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"78.09","1":"78.09"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"80.94","1":"80.94"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"84.34","1":"84.34"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"86.35","1":"86.35"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"92.73","1":"92.73"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"95.19","1":"95.19"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"89.03","1":"89.03"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"90.14","1":"90.14"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"88.26","1":"88.26"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"92.20","1":"92.20"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"93.16","1":"93.16"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"87.85","1":"87.85"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"90.21","1":"90.21"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"94.16","1":"94.16"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"94.00","1":"94.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"101.05","1":"101.05"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"107.82","1":"107.82"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"104.11","1":"104.11"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"104.00","1":"104.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"103.96","1":"103.96"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"104.32","1":"104.32"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"103.93","1":"103.93"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"105.33","1":"105.33"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"104.88","1":"104.88"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"104.19","1":"104.19"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"102.99","1":"102.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"110.71","1":"110.71"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"119.01","1":"119.01"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"112.92","1":"112.92"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"111.95","1":"111.95"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"113.01","1":"113.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"120.04","1":"120.04"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"129.04","1":"129.04"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"129.16","1":"129.16"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"126.77","1":"126.77"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"127.04","1":"127.04"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"128.55","1":"128.55"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"123.13","1":"123.13"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"118.01","1":"118.01"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"119.60","1":"119.60"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"119.41","1":"119.41"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"116.06","1":"116.06"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"117.85","1":"117.85"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"114.84","1":"114.84"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"116.22","1":"116.22"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"124.41","1":"124.41"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"122.72","1":"122.72"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"122.00","1":"122.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"122.18","1":"122.18"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"121.18","1":"121.18"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"119.14","1":"119.14"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"122.86","1":"122.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"125.66","1":"125.66"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"120.78","1":"120.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"120.97","1":"120.97"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"121.34","1":"121.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"119.52","1":"119.52"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.57","1":"118.57"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"117.27","1":"117.27"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"114.84","1":"114.84"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"116.91","1":"116.91"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"118.21","1":"118.21"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"117.15","1":"117.15"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"122.91","1":"122.91"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"122.93","1":"122.93"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"119.44","1":"119.44"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"120.85","1":"120.85"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"124.33","1":"124.33"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.77","1":"124.77"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"125.95","1":"125.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"124.61","1":"124.61"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"129.85","1":"129.85"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"128.14","1":"128.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"130.28","1":"130.28"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"132.62","1":"132.62"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"137.61","1":"137.61"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"136.51","1":"136.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"131.90","1":"131.90"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"129.30","1":"129.30"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"125.20","1":"125.20"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"125.36","1":"125.36"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"128.49","1":"128.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"128.07","1":"128.07"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"127.80","1":"127.80"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"131.14","1":"131.14"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"139.87","1":"139.87"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"150.03","1":"150.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"146.20","1":"146.20"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"144.10","1":"144.10"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"148.71","1":"148.71"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"142.16","1":"142.16"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"143.11","1":"143.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"139.11","1":"139.11"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"135.89","1":"135.89"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"143.18","1":"143.18"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"153.91","1":"153.91"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"152.44","1":"152.44"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"154.43","1":"154.43"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"166.01","1":"166.01"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"178.46","1":"178.46"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"176.83","1":"176.83"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"189.51","1":"189.51"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"180.48","1":"180.48"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"173.61","1":"173.61"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"182.03","1":"182.03"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"187.27","1":"187.27"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"187.85","1":"187.85"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"189.28","1":"189.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"185.50","1":"185.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"184.66","1":"184.66"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"180.11","1":"180.11"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"180.01","1":"180.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"180.37","1":"180.37"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"179.78","1":"179.78"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"183.69","1":"183.69"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"187.66","1":"187.66"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"191.51","1":"191.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"196.77","1":"196.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"196.34","1":"196.34"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"194.98","1":"194.98"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"193.65","1":"193.65"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"190.80","1":"190.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"189.60","1":"189.60"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"188.46","1":"188.46"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"177.79","1":"177.79"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"181.84","1":"181.84"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"177.91","1":"177.91"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"183.07","1":"183.07"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"179.58","1":"179.58"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"168.50","1":"168.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"170.35","1":"170.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.52","1":"174.52"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"178.08","1":"178.08"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"180.22","1":"180.22"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"177.13","1":"177.13"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"178.87","1":"178.87"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"182.64","1":"182.64"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"182.42","1":"182.42"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"181.68","1":"181.68"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"183.94","1":"183.94"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"190.19","1":"190.19"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"204.45","1":"204.45"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"211.36","1":"211.36"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"204.77","1":"204.77"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"209.24","1":"209.24"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"210.29","1":"210.29"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"210.81","1":"210.81"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"207.65","1":"207.65"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"204.62","1":"204.62"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"212.15","1":"212.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"212.98","1":"212.98"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"228.95","1":"228.95"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"231.00","1":"231.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"233.98","1":"233.98"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"233.80","1":"233.80"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"231.50","1":"231.50"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"227.18","1":"227.18"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"224.51","1":"224.51"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"222.88","1":"222.88"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"223.00","1":"223.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"222.00","1":"222.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"219.73","1":"219.73"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"215.68","1":"215.68"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"212.83","1":"212.83"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"212.06","1":"212.06"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"214.30","1":"214.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"216.00","1":"216.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"215.71","1":"215.71"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"216.03","1":"216.03"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"220.49","1":"220.49"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"224.21","1":"224.21"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"219.08","1":"219.08"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"215.66","1":"215.66"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"214.80","1":"214.80"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"207.17","1":"207.17"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"205.02","1":"205.02"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"208.03","1":"208.03"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"208.62","1":"208.62"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"210.48","1":"210.48"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"210.34","1":"210.34"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"226.11","1":"226.11"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"220.02","1":"220.02"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"222.38","1":"222.38"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"225.81","1":"225.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"223.08","1":"223.08"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"219.21","1":"219.21"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"221.69","1":"221.69"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"229.35","1":"229.35"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"231.80","1":"231.80"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"235.80","1":"235.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"237.18","1":"237.18"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"239.98","1":"239.98"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"235.29","1":"235.29"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"231.68","1":"231.68"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"226.87","1":"226.87"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"223.20","1":"223.20"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"226.34","1":"226.34"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"223.23","1":"223.23"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"220.57","1":"220.57"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"221.42","1":"221.42"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"216.84","1":"216.84"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"219.00","1":"219.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"215.95","1":"215.95"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"214.56","1":"214.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"214.01","1":"214.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"214.61","1":"214.61"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"215.23","1":"215.23"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"213.71","1":"213.71"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"215.21","1":"215.21"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"214.91","1":"214.91"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"216.42","1":"216.42"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"214.76","1":"214.76"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"227.87","1":"227.87"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"244.96","1":"244.96"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"249.28","1":"249.28"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"238.37","1":"238.37"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"237.35","1":"237.35"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"233.49","1":"233.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"228.54","1":"228.54"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"225.56","1":"225.56"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"225.34","1":"225.34"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"223.74","1":"223.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"220.85","1":"220.85"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"223.52","1":"223.52"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"222.00","1":"222.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"222.03","1":"222.03"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"221.00","1":"221.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"216.22","1":"216.22"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"219.19","1":"219.19"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"219.17","1":"219.17"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"213.72","1":"213.72"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"218.94","1":"218.94"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"213.83","1":"213.83"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"201.56","1":"201.56"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"202.51","1":"202.51"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"202.21","1":"202.21"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"208.73","1":"208.73"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"212.92","1":"212.92"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"209.37","1":"209.37"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"219.92","1":"219.92"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"207.26","1":"207.26"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"213.48","1":"213.48"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"215.39","1":"215.39"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"213.97","1":"213.97"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"215.93","1":"215.93"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"211.00","1":"211.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"197.58","1":"197.58"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"199.93","1":"199.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"199.86","1":"199.86"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"198.76","1":"198.76"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.33","1":"200.33"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"200.67","1":"200.67"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"211.02","1":"211.02"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"212.31","1":"212.31"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"213.31","1":"213.31"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"210.81","1":"210.81"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"206.71","1":"206.71"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"207.20","1":"207.20"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"202.79","1":"202.79"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"195.93","1":"195.93"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"193.41","1":"193.41"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"192.97","1":"192.97"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"196.45","1":"196.45"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.11","1":"200.11"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"197.63","1":"197.63"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"202.24","1":"202.24"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"203.31","1":"203.31"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"201.82","1":"201.82"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"201.04","1":"201.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"192.13","1":"192.13"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"188.99","1":"188.99"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"196.23","1":"196.23"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"196.00","1":"196.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"196.02","1":"196.02"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"199.00","1":"199.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"197.00","1":"197.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"197.98","1":"197.98"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"203.00","1":"203.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"203.96","1":"203.96"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"202.12","1":"202.12"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"204.34","1":"204.34"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"204.00","1":"204.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"202.00","1":"202.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"201.34","1":"201.34"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"207.00","1":"207.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"205.89","1":"205.89"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"201.87","1":"201.87"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"201.22","1":"201.22"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"202.33","1":"202.33"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"210.91","1":"210.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"207.52","1":"207.52"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"204.27","1":"204.27"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"204.96","1":"204.96"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"205.60","1":"205.60"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"210.99","1":"210.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"208.00","1":"208.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"207.00","1":"207.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"205.61","1":"205.61"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"208.93","1":"208.93"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"206.50","1":"206.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"205.99","1":"205.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"205.00","1":"205.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"202.81","1":"202.81"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"205.45","1":"205.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"198.22","1":"198.22"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"198.96","1":"198.96"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"198.91","1":"198.91"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"198.27","1":"198.27"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"198.14","1":"198.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"196.77","1":"196.77"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"195.92","1":"195.92"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"194.13","1":"194.13"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"197.00","1":"197.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"195.87","1":"195.87"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"194.01","1":"194.01"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"196.11","1":"196.11"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"196.42","1":"196.42"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"197.54","1":"197.54"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"196.00","1":"196.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"194.17","1":"194.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"196.26","1":"196.26"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"194.96","1":"194.96"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"192.00","1":"192.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"192.04","1":"192.04"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"194.99","1":"194.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"199.49","1":"199.49"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"199.00","1":"199.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"197.14","1":"197.14"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"197.50","1":"197.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"194.01","1":"194.01"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"190.74","1":"190.74"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"189.52","1":"189.52"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"187.04","1":"187.04"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"189.06","1":"189.06"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"186.97","1":"186.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"189.04","1":"189.04"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"194.31","1":"194.31"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"198.99","1":"198.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"198.07","1":"198.07"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"198.10","1":"198.10"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"194.50","1":"194.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"192.00","1":"192.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"191.26","1":"191.26"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"190.27","1":"190.27"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"189.58","1":"189.58"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"184.45","1":"184.45"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"185.49","1":"185.49"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"182.88","1":"182.88"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"184.68","1":"184.68"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"181.53","1":"181.53"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"181.78","1":"181.78"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"180.85","1":"180.85"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"179.98","1":"179.98"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"179.99","1":"179.99"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"181.14","1":"181.14"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"179.00","1":"179.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"178.66","1":"178.66"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"177.32","1":"177.32"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"177.88","1":"177.88"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"170.02","1":"170.02"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"169.85","1":"169.85"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"178.44","1":"178.44"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"173.42","1":"173.42"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"171.25","1":"171.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"179.20","1":"179.20"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"167.51","1":"167.51"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"169.39","1":"169.39"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"172.19","1":"172.19"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"172.39","1":"172.39"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"170.00","1":"170.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"167.50","1":"167.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"168.00","1":"168.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"165.90","1":"165.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"170.80","1":"170.80"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"166.10","1":"166.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"166.00","1":"166.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"178.00","1":"178.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"174.00","1":"174.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"178.95","1":"178.95"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"180.00","1":"180.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"174.80","1":"174.80"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"183.00","1":"183.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"183.30","1":"183.30"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"184.00","1":"184.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"188.00","1":"188.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"170.79","1":"170.79"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"173.88","1":"173.88"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"174.44","1":"174.44"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"173.98","1":"173.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"171.50","1":"171.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"172.14","1":"172.14"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"162.45","1":"162.45"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"159.88","1":"159.88"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"152.10","1":"152.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"153.00","1":"153.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"159.85","1":"159.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"158.63","1":"158.63"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"162.50","1":"162.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"145.95","1":"145.95"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"137.49","1":"137.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"147.69","1":"147.69"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"139.05","1":"139.05"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"124.88","1":"124.88"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"130.00","1":"130.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"140.72","1":"140.72"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"136.00","1":"136.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"143.00","1":"143.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"143.99","1":"143.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"139.97","1":"139.97"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"139.00","1":"139.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"141.49","1":"141.49"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"140.50","1":"140.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"140.00","1":"140.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"138.99","1":"138.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"139.94","1":"139.94"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"140.25","1":"140.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"151.00","1":"151.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"152.90","1":"152.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"140.32","1":"140.32"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"138.01","1":"138.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"137.50","1":"137.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"137.13","1":"137.13"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"143.01","1":"143.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"142.10","1":"142.10"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"145.00","1":"145.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"155.90","1":"155.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"150.05","1":"150.05"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"159.10","1":"159.10"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"157.41","1":"157.41"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"157.00","1":"157.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"153.15","1":"153.15"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"152.00","1":"152.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"152.50","1":"152.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"157.00","1":"157.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"155.00","1":"155.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"155.00","1":"155.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"152.50","1":"152.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"152.00","1":"152.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"146.00","1":"146.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"145.50","1":"145.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"150.05","1":"150.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"136.50","1":"136.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"146.70","1":"146.70"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"145.00","1":"145.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"137.51","1":"137.51"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"130.51","1":"130.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"130.50","1":"130.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"135.00","1":"135.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"135.00","1":"135.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"135.25","1":"135.25"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"136.00","1":"136.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"137.00","1":"137.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"138.00","1":"138.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"143.00","1":"143.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"145.50","1":"145.50"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"143.00","1":"143.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"146.00","1":"146.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"148.98","1":"148.98"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"149.98","1":"149.98"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"152.00","1":"152.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"143.10","1":"143.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"147.00","1":"147.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"147.00","1":"147.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"145.50","1":"145.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"141.00","1":"141.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"132.00","1":"132.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"135.90","1":"135.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"124.90","1":"124.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"122.70","1":"122.70"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"120.00","1":"120.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"111.00","1":"111.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.68","1":"102.68"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"98.55","1":"98.55"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"95.00","1":"95.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"96.10","1":"96.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"97.00","1":"97.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.89","1":"102.89"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"100.25","1":"100.25"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"100.50","1":"100.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"101.50","1":"101.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"103.00","1":"103.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"105.25","1":"105.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"107.35","1":"107.35"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"106.60","1":"106.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"102.95","1":"102.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"102.50","1":"102.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"102.55","1":"102.55"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"104.40","1":"104.40"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"104.20","1":"104.20"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"105.98","1":"105.98"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"108.93","1":"108.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"114.70","1":"114.70"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"111.02","1":"111.02"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"117.82","1":"117.82"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"113.69","1":"113.69"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"114.48","1":"114.48"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"112.95","1":"112.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"113.50","1":"113.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"108.95","1":"108.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"112.20","1":"112.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"109.20","1":"109.20"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"104.01","1":"104.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"114.00","1":"114.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"117.00","1":"117.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"117.90","1":"117.90"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"115.00","1":"115.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"122.98","1":"122.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"129.00","1":"129.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"125.05","1":"125.05"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"120.60","1":"120.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"124.35","1":"124.35"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"121.99","1":"121.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"122.00","1":"122.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"122.56","1":"122.56"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"121.00","1":"121.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"119.50","1":"119.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"118.15","1":"118.15"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"117.30","1":"117.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"117.52","1":"117.52"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"118.50","1":"118.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"116.13","1":"116.13"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"114.00","1":"114.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"116.50","1":"116.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"117.46","1":"117.46"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"118.25","1":"118.25"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"107.45","1":"107.45"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"106.60","1":"106.60"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"105.80","1":"105.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"108.00","1":"108.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"107.49","1":"107.49"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"107.50","1":"107.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"103.05","1":"103.05"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"103.75","1":"103.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"103.99","1":"103.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"104.00","1":"104.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"103.85","1":"103.85"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"100.25","1":"100.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"100.89","1":"100.89"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"100.50","1":"100.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"100.23","1":"100.23"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"99.50","1":"99.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"99.00","1":"99.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"97.25","1":"97.25"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"100.95","1":"100.95"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"106.89","1":"106.89"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"105.49","1":"105.49"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"101.85","1":"101.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"102.25","1":"102.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"102.55","1":"102.55"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"102.01","1":"102.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"105.50","1":"105.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"103.25","1":"103.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"103.90","1":"103.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"103.00","1":"103.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"102.95","1":"102.95"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"101.90","1":"101.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"100.54","1":"100.54"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"100.03","1":"100.03"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"101.80","1":"101.80"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"102.95","1":"102.95"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"100.45","1":"100.45"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"98.00","1":"98.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"97.50","1":"97.50"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"101.49","1":"101.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"101.95","1":"101.95"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"101.70","1":"101.70"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"102.25","1":"102.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"101.89","1":"101.89"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"97.01","1":"97.01"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"97.99","1":"97.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"92.95","1":"92.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"88.37","1":"88.37"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"83.11","1":"83.11"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"86.80","1":"86.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"82.01","1":"82.01"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"83.95","1":"83.95"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"86.25","1":"86.25"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"87.99","1":"87.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"88.30","1":"88.30"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"82.50","1":"82.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"89.75","1":"89.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"85.00","1":"85.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"88.00","1":"88.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"86.30","1":"86.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"92.77","1":"92.77"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"94.25","1":"94.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"91.50","1":"91.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"87.00","1":"87.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"84.50","1":"84.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"88.85","1":"88.85"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"88.50","1":"88.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"86.75","1":"86.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"86.95","1":"86.95"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"84.25","1":"84.25"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"83.25","1":"83.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"86.70","1":"86.70"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"87.50","1":"87.50"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.05","1":"90.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"87.00","1":"87.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"87.11","1":"87.11"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"88.00","1":"88.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"84.95","1":"84.95"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"86.99","1":"86.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"85.00","1":"85.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"86.99","1":"86.99"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"86.99","1":"86.99"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"84.05","1":"84.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"85.50","1":"85.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"84.80","1":"84.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"83.02","1":"83.02"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"84.20","1":"84.20"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"84.00","1":"84.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"83.95","1":"83.95"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"83.50","1":"83.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"84.50","1":"84.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"85.90","1":"85.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"92.34","1":"92.34"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"99.26","1":"99.26"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"106.70","1":"106.70"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"107.99","1":"107.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"104.95","1":"104.95"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"104.40","1":"104.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"93.20","1":"93.20"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"97.28","1":"97.28"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"97.28","1":"97.28"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"97.30","1":"97.30"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"97.88","1":"97.88"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"96.72","1":"96.72"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"98.22","1":"98.22"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"101.00","1":"101.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"98.50","1":"98.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"97.30","1":"97.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"97.10","1":"97.10"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"96.90","1":"96.90"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"102.80","1":"102.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"99.25","1":"99.25"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"102.53","1":"102.53"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"99.64","1":"99.64"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"95.27","1":"95.27"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.27","1":"92.27"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"90.70","1":"90.70"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"91.96","1":"91.96"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"93.25","1":"93.25"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"95.04","1":"95.04"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"97.39","1":"97.39"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"104.69","1":"104.69"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"102.83","1":"102.83"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"103.97","1":"103.97"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"109.16","1":"109.16"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"105.99","1":"105.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"103.05","1":"103.05"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"105.99","1":"105.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"107.50","1":"107.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"107.50","1":"107.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"107.01","1":"107.01"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"107.05","1":"107.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"108.25","1":"108.25"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"103.01","1":"103.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"104.00","1":"104.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"100.02","1":"100.02"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"100.37","1":"100.37"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"102.98","1":"102.98"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"103.16","1":"103.16"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"104.05","1":"104.05"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"104.74","1":"104.74"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.82","1":"104.82"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"103.59","1":"103.59"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"98.28","1":"98.28"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"96.00","1":"96.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"96.90","1":"96.90"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"93.15","1":"93.15"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"93.95","1":"93.95"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"93.95","1":"93.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"93.00","1":"93.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"92.80","1":"92.80"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"91.00","1":"91.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"89.75","1":"89.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"88.67","1":"88.67"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"89.00","1":"89.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"87.92","1":"87.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"88.45","1":"88.45"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"88.62","1":"88.62"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"88.75","1":"88.75"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"90.75","1":"90.75"},{"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":"91.00","1":"91.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"92.00","1":"92.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"91.23","1":"91.23"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"91.00","1":"91.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"96.15","1":"96.15"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"104.43","1":"104.43"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"101.78","1":"101.78"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"109.41","1":"109.41"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"106.00","1":"106.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"104.95","1":"104.95"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"101.84","1":"101.84"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"103.91","1":"103.91"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"99.91","1":"99.91"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"99.25","1":"99.25"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"99.99","1":"99.99"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"100.00","1":"100.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"105.00","1":"105.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"105.99","1":"105.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"106.00","1":"106.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"107.53","1":"107.53"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"106.01","1":"106.01"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"107.00","1":"107.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"113.65","1":"113.65"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"113.28","1":"113.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"112.25","1":"112.25"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"117.18","1":"117.18"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"117.88","1":"117.88"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"117.65","1":"117.65"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"116.78","1":"116.78"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"116.35","1":"116.35"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"124.79","1":"124.79"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"122.54","1":"122.54"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"121.78","1":"121.78"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"115.83","1":"115.83"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"115.78","1":"115.78"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"120.71","1":"120.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"124.30","1":"124.30"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"127.17","1":"127.17"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"136.39","1":"136.39"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"135.01","1":"135.01"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"133.51","1":"133.51"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"131.20","1":"131.20"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"132.01","1":"132.01"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"125.16","1":"125.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"122.92","1":"122.92"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"124.23","1":"124.23"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"121.86","1":"121.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"114.46","1":"114.46"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"115.25","1":"115.25"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"115.50","1":"115.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"110.51","1":"110.51"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"105.44","1":"105.44"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"108.90","1":"108.90"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"110.25","1":"110.25"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"112.48","1":"112.48"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"116.37","1":"116.37"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"113.84","1":"113.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"116.40","1":"116.40"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"114.67","1":"114.67"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"115.95","1":"115.95"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"115.73","1":"115.73"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.50","1":"115.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"112.15","1":"112.15"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"111.00","1":"111.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"110.50","1":"110.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"109.50","1":"109.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"113.00","1":"113.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"113.30","1":"113.30"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"121.80","1":"121.80"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"123.21","1":"123.21"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"121.53","1":"121.53"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"116.15","1":"116.15"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"112.69","1":"112.69"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.50","1":"113.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"112.00","1":"112.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"112.94","1":"112.94"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"112.01","1":"112.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"113.66","1":"113.66"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"117.93","1":"117.93"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"120.15","1":"120.15"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"117.14","1":"117.14"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"114.96","1":"114.96"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"117.03","1":"117.03"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"123.96","1":"123.96"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"129.74","1":"129.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"129.25","1":"129.25"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"131.76","1":"131.76"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"133.00","1":"133.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"135.01","1":"135.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"131.20","1":"131.20"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"129.93","1":"129.93"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"129.72","1":"129.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"126.81","1":"126.81"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"125.73","1":"125.73"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"126.75","1":"126.75"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"127.18","1":"127.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"123.84","1":"123.84"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"122.01","1":"122.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"121.88","1":"121.88"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"120.82","1":"120.82"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"121.50","1":"121.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"122.00","1":"122.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"122.43","1":"122.43"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"123.00","1":"123.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"123.80","1":"123.80"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"122.50","1":"122.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"125.25","1":"125.25"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"125.38","1":"125.38"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"124.06","1":"124.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"124.06","1":"124.06"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"124.80","1":"124.80"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"124.50","1":"124.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"124.00","1":"124.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"124.74","1":"124.74"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"122.00","1":"122.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"123.07","1":"123.07"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"124.11","1":"124.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"124.00","1":"124.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"123.65","1":"123.65"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"130.77","1":"130.77"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"123.29","1":"123.29"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"118.25","1":"118.25"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"118.44","1":"118.44"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"117.67","1":"117.67"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"119.32","1":"119.32"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"121.33","1":"121.33"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"119.21","1":"119.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"122.82","1":"122.82"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"125.42","1":"125.42"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"124.77","1":"124.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"123.52","1":"123.52"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"123.20","1":"123.20"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"123.24","1":"123.24"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"122.77","1":"122.77"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"123.72","1":"123.72"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"125.71","1":"125.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"124.00","1":"124.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"124.00","1":"124.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"123.71","1":"123.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"123.00","1":"123.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"120.56","1":"120.56"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"120.79","1":"120.79"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"121.42","1":"121.42"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"118.76","1":"118.76"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"118.83","1":"118.83"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"117.84","1":"117.84"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"118.50","1":"118.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"117.50","1":"117.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"118.54","1":"118.54"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"118.98","1":"118.98"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"118.07","1":"118.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"118.57","1":"118.57"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"121.01","1":"121.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"121.16","1":"121.16"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"119.46","1":"119.46"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"117.67","1":"117.67"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"117.50","1":"117.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"118.04","1":"118.04"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"118.52","1":"118.52"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"119.10","1":"119.10"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"121.11","1":"121.11"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"121.44","1":"121.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"119.98","1":"119.98"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"118.99","1":"118.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"118.50","1":"118.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"117.35","1":"117.35"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"116.87","1":"116.87"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"119.70","1":"119.70"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.59","1":"117.59"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"117.13","1":"117.13"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"117.00","1":"117.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"116.95","1":"116.95"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"115.05","1":"115.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"116.16","1":"116.16"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"115.10","1":"115.10"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"114.55","1":"114.55"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"114.02","1":"114.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"115.47","1":"115.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"114.17","1":"114.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"113.29","1":"113.29"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"112.70","1":"112.70"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"112.49","1":"112.49"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"115.00","1":"115.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"117.20","1":"117.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"116.51","1":"116.51"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"114.19","1":"114.19"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"117.94","1":"117.94"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"115.24","1":"115.24"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"114.02","1":"114.02"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"114.12","1":"114.12"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"114.87","1":"114.87"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"109.00","1":"109.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"106.11","1":"106.11"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"106.00","1":"106.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"105.17","1":"105.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"106.61","1":"106.61"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"106.49","1":"106.49"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"105.35","1":"105.35"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"105.11","1":"105.11"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"104.52","1":"104.52"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"105.75","1":"105.75"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"106.75","1":"106.75"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"103.23","1":"103.23"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"103.50","1":"103.50"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"104.88","1":"104.88"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"104.92","1":"104.92"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"108.00","1":"108.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"106.00","1":"106.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"105.00","1":"105.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"105.78","1":"105.78"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"105.79","1":"105.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"104.72","1":"104.72"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"103.20","1":"103.20"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"104.74","1":"104.74"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"103.07","1":"103.07"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"103.00","1":"103.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"99.51","1":"99.51"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"100.64","1":"100.64"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"102.85","1":"102.85"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"102.34","1":"102.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"102.49","1":"102.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"103.00","1":"103.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"101.55","1":"101.55"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"102.00","1":"102.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"100.02","1":"100.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"100.76","1":"100.76"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"102.98","1":"102.98"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"104.99","1":"104.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"104.39","1":"104.39"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"106.00","1":"106.00"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"107.37","1":"107.37"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"107.12","1":"107.12"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"106.87","1":"106.87"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"105.50","1":"105.50"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"105.95","1":"105.95"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"104.00","1":"104.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"104.00","1":"104.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"104.99","1":"104.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"106.01","1":"106.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"106.50","1":"106.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"106.67","1":"106.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"110.43","1":"110.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"121.45","1":"121.45"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"115.94","1":"115.94"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"114.22","1":"114.22"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"116.47","1":"116.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"114.85","1":"114.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"113.94","1":"113.94"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"116.04","1":"116.04"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"117.06","1":"117.06"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"117.71","1":"117.71"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"114.76","1":"114.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"114.50","1":"114.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"111.27","1":"111.27"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"112.27","1":"112.27"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"118.79","1":"118.79"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"130.38","1":"130.38"}]}