{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"109.23","1":"109.23"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"105.41","1":"105.41"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"107.99","1":"107.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"111.74","1":"111.74"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"108.59","1":"108.59"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"104.02","1":"104.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"103.79","1":"103.79"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"101.23","1":"101.23"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"98.72","1":"98.72"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"99.16","1":"99.16"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"104.11","1":"104.11"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"101.68","1":"101.68"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"99.14","1":"99.14"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"95.38","1":"95.38"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"99.63","1":"99.63"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"99.81","1":"99.81"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"104.80","1":"104.80"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"106.51","1":"106.51"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"106.68","1":"106.68"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"105.57","1":"105.57"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"110.84","1":"110.84"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"112.97","1":"112.97"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"118.61","1":"118.61"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"116.40","1":"116.40"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"110.60","1":"110.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"113.85","1":"113.85"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"108.46","1":"108.46"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"113.88","1":"113.88"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"117.19","1":"117.19"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"117.13","1":"117.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"113.93","1":"113.93"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"113.76","1":"113.76"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"111.98","1":"111.98"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"110.09","1":"110.09"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"108.81","1":"108.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"109.55","1":"109.55"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"109.94","1":"109.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"109.96","1":"109.96"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"109.36","1":"109.36"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"109.20","1":"109.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"107.87","1":"107.87"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"110.22","1":"110.22"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"107.68","1":"107.68"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"102.45","1":"102.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"103.72","1":"103.72"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"101.85","1":"101.85"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"98.00","1":"98.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"93.17","1":"93.17"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"96.66","1":"96.66"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"101.21","1":"101.21"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"100.25","1":"100.25"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"100.06","1":"100.06"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.21","1":"99.21"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.44","1":"99.44"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"102.80","1":"102.80"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"100.76","1":"100.76"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"99.83","1":"99.83"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"94.72","1":"94.72"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"95.92","1":"95.92"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"94.40","1":"94.40"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"94.69","1":"94.69"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"95.38","1":"95.38"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"102.05","1":"102.05"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"103.28","1":"103.28"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"101.89","1":"101.89"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"107.92","1":"107.92"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"106.35","1":"106.35"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"113.62","1":"113.62"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"113.33","1":"113.33"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"109.63","1":"109.63"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"103.54","1":"103.54"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"103.70","1":"103.70"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"95.93","1":"95.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"95.69","1":"95.69"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"88.52","1":"88.52"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"84.27","1":"84.27"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"80.09","1":"80.09"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"74.09","1":"74.09"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"68.54","1":"68.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"64.55","1":"64.55"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"68.79","1":"68.79"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"70.62","1":"70.62"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"75.57","1":"75.57"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"77.90","1":"77.90"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"83.74","1":"83.74"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"87.49","1":"87.49"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"82.92","1":"82.92"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"84.47","1":"84.47"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"87.98","1":"87.98"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"87.18","1":"87.18"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"82.24","1":"82.24"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"83.99","1":"83.99"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"90.28","1":"90.28"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"93.28","1":"93.28"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"100.27","1":"100.27"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"103.73","1":"103.73"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"98.63","1":"98.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"99.66","1":"99.66"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"95.58","1":"95.58"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"94.33","1":"94.33"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"94.88","1":"94.88"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"97.86","1":"97.86"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"97.89","1":"97.89"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"100.51","1":"100.51"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"98.58","1":"98.58"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"98.34","1":"98.34"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"98.81","1":"98.81"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"95.29","1":"95.29"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"94.71","1":"94.71"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"96.01","1":"96.01"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"98.23","1":"98.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"97.37","1":"97.37"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"97.01","1":"97.01"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"97.14","1":"97.14"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"96.58","1":"96.58"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"97.04","1":"97.04"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"95.11","1":"95.11"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"94.63","1":"94.63"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"93.99","1":"93.99"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"94.73","1":"94.73"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"95.18","1":"95.18"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"97.36","1":"97.36"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"96.47","1":"96.47"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"94.78","1":"94.78"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"96.04","1":"96.04"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"97.04","1":"97.04"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"99.32","1":"99.32"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"97.22","1":"97.22"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"98.06","1":"98.06"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"96.96","1":"96.96"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"91.85","1":"91.85"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"92.69","1":"92.69"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"91.51","1":"91.51"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"91.26","1":"91.26"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"90.36","1":"90.36"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"90.69","1":"90.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"91.96","1":"91.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"91.88","1":"91.88"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"93.53","1":"93.53"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"92.64","1":"92.64"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"92.18","1":"92.18"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"91.73","1":"91.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"94.26","1":"94.26"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"96.01","1":"96.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"96.16","1":"96.16"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"99.37","1":"99.37"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"97.48","1":"97.48"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"97.33","1":"97.33"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"98.07","1":"98.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"99.35","1":"99.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"104.66","1":"104.66"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"107.14","1":"107.14"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"108.20","1":"108.20"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"109.08","1":"109.08"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"110.64","1":"110.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"118.93","1":"118.93"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"119.75","1":"119.75"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"125.87","1":"125.87"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"119.63","1":"119.63"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"116.53","1":"116.53"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"120.72","1":"120.72"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"122.52","1":"122.52"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"121.13","1":"121.13"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"122.98","1":"122.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"132.20","1":"132.20"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"127.76","1":"127.76"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"133.11","1":"133.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"132.23","1":"132.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"134.99","1":"134.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"131.89","1":"131.89"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"132.58","1":"132.58"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"129.27","1":"129.27"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"128.66","1":"128.66"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"134.00","1":"134.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"133.30","1":"133.30"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"134.58","1":"134.58"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"131.79","1":"131.79"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"131.04","1":"131.04"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"134.11","1":"134.11"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"143.09","1":"143.09"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"147.29","1":"147.29"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"145.13","1":"145.13"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"147.28","1":"147.28"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"148.31","1":"148.31"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"148.25","1":"148.25"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"147.42","1":"147.42"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"148.51","1":"148.51"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"155.67","1":"155.67"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"157.23","1":"157.23"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"152.82","1":"152.82"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"153.41","1":"153.41"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"156.67","1":"156.67"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"154.67","1":"154.67"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"153.97","1":"153.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"158.34","1":"158.34"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"159.43","1":"159.43"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"161.57","1":"161.57"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"162.82","1":"162.82"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"159.59","1":"159.59"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"157.05","1":"157.05"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"154.86","1":"154.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"154.55","1":"154.55"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"153.76","1":"153.76"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"147.92","1":"147.92"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"150.06","1":"150.06"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"144.94","1":"144.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"144.65","1":"144.65"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"139.78","1":"139.78"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"135.53","1":"135.53"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"139.42","1":"139.42"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"144.82","1":"144.82"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"143.91","1":"143.91"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"143.67","1":"143.67"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"137.66","1":"137.66"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"137.01","1":"137.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"138.17","1":"138.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"141.45","1":"141.45"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"142.38","1":"142.38"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"143.95","1":"143.95"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"143.66","1":"143.66"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"148.27","1":"148.27"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"149.35","1":"149.35"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"145.96","1":"145.96"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"155.65","1":"155.65"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"150.59","1":"150.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"148.56","1":"148.56"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"141.89","1":"141.89"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"138.52","1":"138.52"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"145.11","1":"145.11"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"142.22","1":"142.22"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"142.93","1":"142.93"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"141.00","1":"141.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"140.70","1":"140.70"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"142.62","1":"142.62"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"141.27","1":"141.27"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"135.37","1":"135.37"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"137.61","1":"137.61"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"136.41","1":"136.41"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"137.99","1":"137.99"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"139.28","1":"139.28"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"137.02","1":"137.02"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"133.40","1":"133.40"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"130.11","1":"130.11"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"129.07","1":"129.07"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"132.96","1":"132.96"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"134.38","1":"134.38"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"133.17","1":"133.17"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"136.35","1":"136.35"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"138.94","1":"138.94"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"144.89","1":"144.89"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"144.92","1":"144.92"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"149.59","1":"149.59"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"149.81","1":"149.81"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"153.79","1":"153.79"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"152.14","1":"152.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"151.65","1":"151.65"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"150.85","1":"150.85"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"162.16","1":"162.16"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"162.42","1":"162.42"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"162.86","1":"162.86"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"165.56","1":"165.56"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"167.95","1":"167.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"172.30","1":"172.30"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"167.84","1":"167.84"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"173.31","1":"173.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"180.89","1":"180.89"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"183.10","1":"183.10"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"179.03","1":"179.03"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"180.33","1":"180.33"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"176.60","1":"176.60"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"170.76","1":"170.76"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"164.85","1":"164.85"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"170.48","1":"170.48"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"170.15","1":"170.15"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"170.05","1":"170.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"182.74","1":"182.74"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"184.34","1":"184.34"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"193.74","1":"193.74"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"207.96","1":"207.96"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"205.43","1":"205.43"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"213.43","1":"213.43"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"211.14","1":"211.14"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"210.25","1":"210.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"210.17","1":"210.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"210.00","1":"210.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"217.19","1":"217.19"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"217.51","1":"217.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"217.00","1":"217.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"222.16","1":"222.16"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"226.16","1":"226.16"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"240.87","1":"240.87"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"231.23","1":"231.23"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"222.92","1":"222.92"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"216.70","1":"216.70"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"212.98","1":"212.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"216.46","1":"216.46"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"214.91","1":"214.91"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"210.19","1":"210.19"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"204.62","1":"204.62"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"206.08","1":"206.08"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"213.64","1":"213.64"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"217.08","1":"217.08"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"213.78","1":"213.78"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"207.74","1":"207.74"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"206.62","1":"206.62"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"206.46","1":"206.46"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"206.34","1":"206.34"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"198.34","1":"198.34"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"202.56","1":"202.56"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"200.14","1":"200.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"196.72","1":"196.72"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"204.02","1":"204.02"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"219.04","1":"219.04"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"211.27","1":"211.27"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"215.26","1":"215.26"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"206.13","1":"206.13"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"193.25","1":"193.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"187.99","1":"187.99"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"182.06","1":"182.06"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"195.70","1":"195.70"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"206.76","1":"206.76"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"205.55","1":"205.55"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.31","1":"209.31"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"204.46","1":"204.46"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"206.66","1":"206.66"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"204.59","1":"204.59"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"203.40","1":"203.40"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"205.83","1":"205.83"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"202.75","1":"202.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"197.53","1":"197.53"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"198.81","1":"198.81"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"203.17","1":"203.17"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"200.45","1":"200.45"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.01","1":"200.01"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"193.79","1":"193.79"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"197.20","1":"197.20"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"204.37","1":"204.37"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"218.85","1":"218.85"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"220.85","1":"220.85"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"216.51","1":"216.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"219.31","1":"219.31"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"222.65","1":"222.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"219.02","1":"219.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"222.61","1":"222.61"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"220.40","1":"220.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"224.91","1":"224.91"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"219.48","1":"219.48"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"210.13","1":"210.13"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"211.88","1":"211.88"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"208.44","1":"208.44"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"207.17","1":"207.17"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"201.62","1":"201.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"199.94","1":"199.94"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"193.80","1":"193.80"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"191.26","1":"191.26"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"194.85","1":"194.85"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"198.37","1":"198.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"197.25","1":"197.25"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"205.83","1":"205.83"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"205.01","1":"205.01"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"201.73","1":"201.73"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"199.44","1":"199.44"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"200.75","1":"200.75"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"203.35","1":"203.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"209.13","1":"209.13"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"214.17","1":"214.17"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"210.61","1":"210.61"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"211.71","1":"211.71"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"215.51","1":"215.51"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"218.16","1":"218.16"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"218.33","1":"218.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"224.40","1":"224.40"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"226.93","1":"226.93"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"224.41","1":"224.41"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"221.38","1":"221.38"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"217.86","1":"217.86"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"213.17","1":"213.17"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"211.80","1":"211.80"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"227.68","1":"227.68"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"224.49","1":"224.49"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"218.00","1":"218.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"214.14","1":"214.14"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"217.31","1":"217.31"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"214.14","1":"214.14"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"212.62","1":"212.62"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"214.34","1":"214.34"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"214.91","1":"214.91"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"213.73","1":"213.73"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"209.33","1":"209.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"213.02","1":"213.02"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"211.02","1":"211.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"212.54","1":"212.54"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"215.14","1":"215.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"213.58","1":"213.58"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"209.88","1":"209.88"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"209.62","1":"209.62"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"213.27","1":"213.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"209.86","1":"209.86"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"207.84","1":"207.84"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"207.13","1":"207.13"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"207.22","1":"207.22"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"208.03","1":"208.03"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"209.40","1":"209.40"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"209.51","1":"209.51"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"207.58","1":"207.58"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"204.96","1":"204.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"203.33","1":"203.33"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"203.13","1":"203.13"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"204.74","1":"204.74"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"205.32","1":"205.32"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"209.67","1":"209.67"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"209.72","1":"209.72"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"206.97","1":"206.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"206.67","1":"206.67"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"210.72","1":"210.72"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"209.92","1":"209.92"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"213.56","1":"213.56"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"214.56","1":"214.56"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"214.42","1":"214.42"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"212.46","1":"212.46"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"213.47","1":"213.47"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"212.31","1":"212.31"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"217.01","1":"217.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"216.55","1":"216.55"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"213.16","1":"213.16"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"214.39","1":"214.39"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"213.84","1":"213.84"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"201.42","1":"201.42"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"202.60","1":"202.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"200.03","1":"200.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"203.24","1":"203.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"200.52","1":"200.52"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"199.60","1":"199.60"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"195.57","1":"195.57"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"193.59","1":"193.59"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"192.19","1":"192.19"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"192.02","1":"192.02"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"192.35","1":"192.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"190.03","1":"190.03"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"185.07","1":"185.07"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"181.73","1":"181.73"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"182.15","1":"182.15"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"174.89","1":"174.89"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"172.18","1":"172.18"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"168.02","1":"168.02"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"170.92","1":"170.92"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"168.44","1":"168.44"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"166.25","1":"166.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"164.41","1":"164.41"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"169.92","1":"169.92"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"165.01","1":"165.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"166.77","1":"166.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"169.50","1":"169.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"168.35","1":"168.35"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"166.57","1":"166.57"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"159.99","1":"159.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"163.11","1":"163.11"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"155.69","1":"155.69"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"161.03","1":"161.03"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"160.50","1":"160.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"164.00","1":"164.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"158.05","1":"158.05"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"157.64","1":"157.64"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"159.50","1":"159.50"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"165.01","1":"165.01"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"176.50","1":"176.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"179.48","1":"179.48"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"174.02","1":"174.02"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"177.51","1":"177.51"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"176.88","1":"176.88"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"171.38","1":"171.38"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"172.11","1":"172.11"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"169.49","1":"169.49"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"163.01","1":"163.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"157.60","1":"157.60"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"155.50","1":"155.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"153.94","1":"153.94"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"151.10","1":"151.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"150.75","1":"150.75"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"156.00","1":"156.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"150.84","1":"150.84"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"149.90","1":"149.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"154.20","1":"154.20"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"152.53","1":"152.53"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"149.69","1":"149.69"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"145.49","1":"145.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"143.17","1":"143.17"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"143.00","1":"143.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"147.50","1":"147.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"139.86","1":"139.86"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"134.04","1":"134.04"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"131.49","1":"131.49"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"133.88","1":"133.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"135.11","1":"135.11"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"131.00","1":"131.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"131.50","1":"131.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"129.10","1":"129.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"133.50","1":"133.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"143.19","1":"143.19"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"139.01","1":"139.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"141.00","1":"141.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"143.26","1":"143.26"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"144.30","1":"144.30"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"141.82","1":"141.82"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"140.00","1":"140.00"},{"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":"138.00","1":"138.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"138.92","1":"138.92"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"138.50","1":"138.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"140.04","1":"140.04"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"138.81","1":"138.81"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"146.90","1":"146.90"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"148.15","1":"148.15"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"144.33","1":"144.33"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"149.37","1":"149.37"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"147.97","1":"147.97"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"146.02","1":"146.02"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"143.25","1":"143.25"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"142.21","1":"142.21"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"136.73","1":"136.73"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"135.10","1":"135.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"135.97","1":"135.97"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"135.95","1":"135.95"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"135.08","1":"135.08"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"136.48","1":"136.48"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"136.40","1":"136.40"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"136.15","1":"136.15"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"139.00","1":"139.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"134.15","1":"134.15"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"133.29","1":"133.29"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"128.28","1":"128.28"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"129.68","1":"129.68"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"130.27","1":"130.27"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"129.30","1":"129.30"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"127.58","1":"127.58"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"123.21","1":"123.21"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"123.41","1":"123.41"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"125.00","1":"125.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"125.08","1":"125.08"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"125.54","1":"125.54"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"125.28","1":"125.28"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"122.32","1":"122.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"123.28","1":"123.28"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"116.24","1":"116.24"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"116.00","1":"116.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"119.15","1":"119.15"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"117.97","1":"117.97"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"116.72","1":"116.72"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"115.00","1":"115.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"116.00","1":"116.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"109.50","1":"109.50"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"109.04","1":"109.04"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"109.15","1":"109.15"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"113.50","1":"113.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"111.50","1":"111.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"111.02","1":"111.02"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"114.50","1":"114.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"114.00","1":"114.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"111.83","1":"111.83"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"108.51","1":"108.51"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"113.50","1":"113.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"111.00","1":"111.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"113.80","1":"113.80"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"112.98","1":"112.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"111.54","1":"111.54"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"114.07","1":"114.07"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"117.00","1":"117.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"119.17","1":"119.17"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"119.01","1":"119.01"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"115.00","1":"115.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"113.75","1":"113.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"112.78","1":"112.78"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"111.85","1":"111.85"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"111.69","1":"111.69"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"120.06","1":"120.06"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"127.01","1":"127.01"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"124.81","1":"124.81"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"129.50","1":"129.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"127.06","1":"127.06"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"124.70","1":"124.70"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"124.00","1":"124.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"120.99","1":"120.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"118.46","1":"118.46"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"120.10","1":"120.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"118.05","1":"118.05"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"114.60","1":"114.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"111.27","1":"111.27"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"104.00","1":"104.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"104.97","1":"104.97"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.35","1":"102.35"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"101.50","1":"101.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"101.98","1":"101.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"106.10","1":"106.10"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"103.98","1":"103.98"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.72","1":"102.72"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"101.00","1":"101.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"101.04","1":"101.04"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"103.21","1":"103.21"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"104.66","1":"104.66"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"106.08","1":"106.08"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"97.84","1":"97.84"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"92.82","1":"92.82"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"93.70","1":"93.70"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"93.14","1":"93.14"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"94.20","1":"94.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"94.00","1":"94.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"91.80","1":"91.80"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"92.67","1":"92.67"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"93.25","1":"93.25"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"96.01","1":"96.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"103.02","1":"103.02"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"102.01","1":"102.01"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"104.07","1":"104.07"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"105.50","1":"105.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"99.03","1":"99.03"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"101.25","1":"101.25"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"102.01","1":"102.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"103.73","1":"103.73"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"102.26","1":"102.26"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"100.06","1":"100.06"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"100.80","1":"100.80"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"101.80","1":"101.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"108.20","1":"108.20"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"106.14","1":"106.14"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"101.70","1":"101.70"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"98.94","1":"98.94"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"99.75","1":"99.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"97.84","1":"97.84"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"99.80","1":"99.80"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"98.44","1":"98.44"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"98.30","1":"98.30"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"100.10","1":"100.10"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"101.22","1":"101.22"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"106.50","1":"106.50"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"108.00","1":"108.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"110.71","1":"110.71"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"112.50","1":"112.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"112.00","1":"112.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"111.44","1":"111.44"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"114.56","1":"114.56"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"111.04","1":"111.04"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"114.35","1":"114.35"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"112.00","1":"112.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"111.00","1":"111.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"109.26","1":"109.26"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"111.51","1":"111.51"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"108.50","1":"108.50"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"107.71","1":"107.71"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"106.50","1":"106.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"106.14","1":"106.14"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"106.88","1":"106.88"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"108.48","1":"108.48"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"107.18","1":"107.18"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"105.00","1":"105.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"105.51","1":"105.51"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"107.05","1":"107.05"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"106.50","1":"106.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"105.02","1":"105.02"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"104.56","1":"104.56"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"104.50","1":"104.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"104.25","1":"104.25"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"97.58","1":"97.58"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"96.70","1":"96.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"95.02","1":"95.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"94.50","1":"94.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"96.50","1":"96.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"100.50","1":"100.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"99.35","1":"99.35"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"100.64","1":"100.64"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"99.94","1":"99.94"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"102.50","1":"102.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"103.10","1":"103.10"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"103.25","1":"103.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"102.34","1":"102.34"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"100.99","1":"100.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"101.50","1":"101.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"100.30","1":"100.30"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"97.82","1":"97.82"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"100.40","1":"100.40"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"101.20","1":"101.20"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"100.98","1":"100.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"99.49","1":"99.49"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"99.99","1":"99.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"98.50","1":"98.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"94.95","1":"94.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"94.49","1":"94.49"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"94.27","1":"94.27"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"93.05","1":"93.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"96.60","1":"96.60"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"96.98","1":"96.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"97.01","1":"97.01"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"95.00","1":"95.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"96.98","1":"96.98"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"97.98","1":"97.98"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"99.82","1":"99.82"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"98.00","1":"98.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"97.49","1":"97.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"96.58","1":"96.58"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"95.46","1":"95.46"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"94.29","1":"94.29"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"94.88","1":"94.88"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"94.02","1":"94.02"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"94.48","1":"94.48"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"94.29","1":"94.29"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"94.40","1":"94.40"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"94.00","1":"94.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"89.99","1":"89.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"88.85","1":"88.85"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"86.99","1":"86.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"85.50","1":"85.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"84.00","1":"84.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"83.85","1":"83.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"83.03","1":"83.03"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"82.99","1":"82.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"83.45","1":"83.45"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"83.45","1":"83.45"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"82.55","1":"82.55"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"79.99","1":"79.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"79.70","1":"79.70"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"72.70","1":"72.70"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"72.10","1":"72.10"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"74.45","1":"74.45"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"71.50","1":"71.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"70.02","1":"70.02"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"69.84","1":"69.84"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"68.33","1":"68.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"70.36","1":"70.36"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"75.66","1":"75.66"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"72.88","1":"72.88"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"72.20","1":"72.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"72.99","1":"72.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"74.30","1":"74.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"71.84","1":"71.84"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"70.80","1":"70.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"68.38","1":"68.38"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"67.37","1":"67.37"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"66.50","1":"66.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"65.98","1":"65.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"63.01","1":"63.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"65.50","1":"65.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"63.46","1":"63.46"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"63.99","1":"63.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"66.96","1":"66.96"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"66.75","1":"66.75"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"67.91","1":"67.91"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"63.74","1":"63.74"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"63.49","1":"63.49"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"63.90","1":"63.90"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"64.02","1":"64.02"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"64.80","1":"64.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"63.50","1":"63.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"64.51","1":"64.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"65.51","1":"65.51"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"66.90","1":"66.90"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"68.62","1":"68.62"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"67.48","1":"67.48"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"67.49","1":"67.49"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"66.15","1":"66.15"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"66.41","1":"66.41"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"66.35","1":"66.35"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"65.82","1":"65.82"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"64.50","1":"64.50"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"66.23","1":"66.23"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"66.90","1":"66.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"67.95","1":"67.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"65.09","1":"65.09"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"67.15","1":"67.15"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"69.15","1":"69.15"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"68.50","1":"68.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"68.00","1":"68.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"68.49","1":"68.49"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"68.66","1":"68.66"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"69.50","1":"69.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"70.35","1":"70.35"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"74.31","1":"74.31"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"74.20","1":"74.20"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"74.06","1":"74.06"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"74.00","1":"74.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"76.99","1":"76.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"77.97","1":"77.97"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"76.44","1":"76.44"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"75.88","1":"75.88"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"75.01","1":"75.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"74.01","1":"74.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"73.00","1":"73.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"73.50","1":"73.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"74.46","1":"74.46"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"73.12","1":"73.12"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"76.49","1":"76.49"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"74.99","1":"74.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"74.90","1":"74.90"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"74.40","1":"74.40"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"75.80","1":"75.80"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"74.49","1":"74.49"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"74.80","1":"74.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.38","1":"74.38"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"74.00","1":"74.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"74.00","1":"74.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"74.45","1":"74.45"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"74.01","1":"74.01"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"75.20","1":"75.20"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"76.50","1":"76.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"77.00","1":"77.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"78.55","1":"78.55"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"78.50","1":"78.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"77.50","1":"77.50"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"76.30","1":"76.30"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"75.30","1":"75.30"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"75.65","1":"75.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"74.89","1":"74.89"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"74.65","1":"74.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"74.28","1":"74.28"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"71.88","1":"71.88"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"71.50","1":"71.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"71.55","1":"71.55"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"71.26","1":"71.26"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"70.01","1":"70.01"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"73.27","1":"73.27"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"78.77","1":"78.77"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"77.94","1":"77.94"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"79.62","1":"79.62"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"79.50","1":"79.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"79.31","1":"79.31"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"75.34","1":"75.34"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"73.31","1":"73.31"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"74.15","1":"74.15"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"72.58","1":"72.58"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"71.86","1":"71.86"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"71.85","1":"71.85"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"70.77","1":"70.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"70.19","1":"70.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"69.07","1":"69.07"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"68.61","1":"68.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"67.15","1":"67.15"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"68.26","1":"68.26"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"70.86","1":"70.86"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"73.24","1":"73.24"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"78.73","1":"78.73"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"84.63","1":"84.63"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"83.53","1":"83.53"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"85.93","1":"85.93"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"87.76","1":"87.76"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"92.84","1":"92.84"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"97.53","1":"97.53"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"95.95","1":"95.95"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"93.79","1":"93.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"91.44","1":"91.44"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"91.27","1":"91.27"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"91.24","1":"91.24"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"88.17","1":"88.17"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"91.23","1":"91.23"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"90.52","1":"90.52"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"89.64","1":"89.64"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"89.30","1":"89.30"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"89.03","1":"89.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"89.40","1":"89.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"93.92","1":"93.92"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"99.50","1":"99.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"96.00","1":"96.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"95.00","1":"95.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"96.01","1":"96.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"94.38","1":"94.38"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"89.91","1":"89.91"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"92.90","1":"92.90"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"91.41","1":"91.41"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"94.88","1":"94.88"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"93.97","1":"93.97"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"92.89","1":"92.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"91.89","1":"91.89"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"90.41","1":"90.41"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"88.09","1":"88.09"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"90.16","1":"90.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"88.75","1":"88.75"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"91.99","1":"91.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"91.13","1":"91.13"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"91.98","1":"91.98"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"88.66","1":"88.66"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"91.40","1":"91.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"85.79","1":"85.79"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"87.01","1":"87.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"87.92","1":"87.92"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"87.49","1":"87.49"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"87.89","1":"87.89"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"88.86","1":"88.86"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"88.00","1":"88.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"87.02","1":"87.02"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"88.01","1":"88.01"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"87.02","1":"87.02"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"88.97","1":"88.97"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"87.22","1":"87.22"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"86.30","1":"86.30"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"86.49","1":"86.49"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"89.94","1":"89.94"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"88.25","1":"88.25"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"86.78","1":"86.78"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"87.72","1":"87.72"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"87.77","1":"87.77"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"87.70","1":"87.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"87.53","1":"87.53"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"86.90","1":"86.90"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"91.56","1":"91.56"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"94.29","1":"94.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"92.46","1":"92.46"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"94.65","1":"94.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"94.50","1":"94.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"97.20","1":"97.20"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"100.34","1":"100.34"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"107.87","1":"107.87"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"105.23","1":"105.23"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"106.99","1":"106.99"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"111.12","1":"111.12"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"107.78","1":"107.78"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"106.52","1":"106.52"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"107.46","1":"107.46"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"105.71","1":"105.71"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"101.79","1":"101.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"104.67","1":"104.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"105.03","1":"105.03"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"107.45","1":"107.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"107.74","1":"107.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"108.54","1":"108.54"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"113.33","1":"113.33"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"110.11","1":"110.11"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"113.19","1":"113.19"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"114.64","1":"114.64"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"112.90","1":"112.90"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"112.60","1":"112.60"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"117.43","1":"117.43"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"114.53","1":"114.53"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"111.87","1":"111.87"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"112.80","1":"112.80"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"112.44","1":"112.44"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"113.66","1":"113.66"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"112.43","1":"112.43"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"114.71","1":"114.71"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"116.05","1":"116.05"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"117.44","1":"117.44"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"114.52","1":"114.52"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"119.71","1":"119.71"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"124.19","1":"124.19"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"125.05","1":"125.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"129.99","1":"129.99"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"133.81","1":"133.81"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"137.26","1":"137.26"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"138.40","1":"138.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"140.32","1":"140.32"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"139.16","1":"139.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"142.71","1":"142.71"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"143.98","1":"143.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"140.58","1":"140.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"134.89","1":"134.89"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"140.02","1":"140.02"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"141.10","1":"141.10"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"138.40","1":"138.40"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"133.96","1":"133.96"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"137.13","1":"137.13"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"141.14","1":"141.14"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"138.87","1":"138.87"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"142.55","1":"142.55"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"140.04","1":"140.04"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"150.54","1":"150.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"147.71","1":"147.71"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"146.37","1":"146.37"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"143.28","1":"143.28"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"140.43","1":"140.43"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"140.10","1":"140.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"144.37","1":"144.37"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"141.63","1":"141.63"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"140.64","1":"140.64"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"137.79","1":"137.79"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"143.44","1":"143.44"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"138.34","1":"138.34"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"137.55","1":"137.55"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"133.94","1":"133.94"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"135.97","1":"135.97"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"139.38","1":"139.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"142.12","1":"142.12"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"141.94","1":"141.94"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"142.19","1":"142.19"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"135.23","1":"135.23"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"134.25","1":"134.25"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"132.63","1":"132.63"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"134.83","1":"134.83"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"137.53","1":"137.53"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"137.80","1":"137.80"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"133.39","1":"133.39"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"127.68","1":"127.68"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"131.63","1":"131.63"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"135.00","1":"135.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"127.69","1":"127.69"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"126.54","1":"126.54"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"125.19","1":"125.19"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"126.17","1":"126.17"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"129.27","1":"129.27"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"129.36","1":"129.36"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"131.85","1":"131.85"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"131.77","1":"131.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"133.72","1":"133.72"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"132.43","1":"132.43"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"133.15","1":"133.15"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"134.18","1":"134.18"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"132.08","1":"132.08"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"130.42","1":"130.42"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"129.38","1":"129.38"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"132.14","1":"132.14"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"132.56","1":"132.56"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"134.20","1":"134.20"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"133.56","1":"133.56"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"130.62","1":"130.62"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"131.19","1":"131.19"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"136.28","1":"136.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"137.22","1":"137.22"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"138.48","1":"138.48"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"138.00","1":"138.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"139.29","1":"139.29"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"139.83","1":"139.83"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"142.00","1":"142.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"142.02","1":"142.02"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"140.39","1":"140.39"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"138.83","1":"138.83"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"143.80","1":"143.80"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"142.14","1":"142.14"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"147.37","1":"147.37"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"147.12","1":"147.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"152.60","1":"152.60"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"152.20","1":"152.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"151.18","1":"151.18"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"149.96","1":"149.96"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"151.57","1":"151.57"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"155.41","1":"155.41"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"157.06","1":"157.06"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"153.80","1":"153.80"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"152.63","1":"152.63"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"153.22","1":"153.22"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"148.18","1":"148.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"149.20","1":"149.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"153.06","1":"153.06"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"156.02","1":"156.02"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"155.59","1":"155.59"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"153.18","1":"153.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"153.85","1":"153.85"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"157.09","1":"157.09"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"165.21","1":"165.21"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"165.35","1":"165.35"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"163.88","1":"163.88"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"176.17","1":"176.17"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"182.44","1":"182.44"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"194.08","1":"194.08"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"190.84","1":"190.84"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"188.00","1":"188.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"188.76","1":"188.76"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"193.06","1":"193.06"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"191.35","1":"191.35"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"188.68","1":"188.68"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"191.03","1":"191.03"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"196.68","1":"196.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"192.36","1":"192.36"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"188.70","1":"188.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"182.42","1":"182.42"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"179.38","1":"179.38"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"183.53","1":"183.53"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"180.94","1":"180.94"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"179.83","1":"179.83"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"181.29","1":"181.29"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"188.88","1":"188.88"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"192.07","1":"192.07"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"195.90","1":"195.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"194.79","1":"194.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"192.49","1":"192.49"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"191.05","1":"191.05"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"191.17","1":"191.17"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"191.67","1":"191.67"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"195.71","1":"195.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"195.91","1":"195.91"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"213.54","1":"213.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"209.40","1":"209.40"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"208.25","1":"208.25"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"213.04","1":"213.04"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"217.77","1":"217.77"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"212.76","1":"212.76"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"210.14","1":"210.14"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"209.26","1":"209.26"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"209.84","1":"209.84"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"213.95","1":"213.95"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"194.93","1":"194.93"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"183.49","1":"183.49"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"191.61","1":"191.61"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"189.09","1":"189.09"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"182.66","1":"182.66"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"177.28","1":"177.28"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"179.73","1":"179.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"177.89","1":"177.89"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"175.88","1":"175.88"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"174.61","1":"174.61"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"176.52","1":"176.52"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"175.48","1":"175.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"177.47","1":"177.47"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"181.38","1":"181.38"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"182.00","1":"182.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"181.53","1":"181.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"179.93","1":"179.93"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"180.68","1":"180.68"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"181.00","1":"181.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"180.27","1":"180.27"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"180.83","1":"180.83"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"181.34","1":"181.34"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"181.24","1":"181.24"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"181.59","1":"181.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"177.01","1":"177.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"180.00","1":"180.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"178.52","1":"178.52"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"176.50","1":"176.50"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"175.08","1":"175.08"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"168.80","1":"168.80"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"155.45","1":"155.45"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"159.38","1":"159.38"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"161.75","1":"161.75"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"159.64","1":"159.64"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"160.78","1":"160.78"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"158.60","1":"158.60"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"159.52","1":"159.52"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"157.70","1":"157.70"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"160.11","1":"160.11"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"163.41","1":"163.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"170.11","1":"170.11"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"159.80","1":"159.80"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"158.66","1":"158.66"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"156.89","1":"156.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"154.58","1":"154.58"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"154.17","1":"154.17"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"152.78","1":"152.78"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"152.41","1":"152.41"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"151.19","1":"151.19"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"137.14","1":"137.14"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"140.15","1":"140.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"136.52","1":"136.52"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"138.62","1":"138.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"136.19","1":"136.19"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"140.54","1":"140.54"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"144.13","1":"144.13"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"141.60","1":"141.60"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"140.96","1":"140.96"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"141.45","1":"141.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"149.22","1":"149.22"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"159.36","1":"159.36"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"157.84","1":"157.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"155.47","1":"155.47"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"156.60","1":"156.60"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"156.74","1":"156.74"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"157.55","1":"157.55"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"162.86","1":"162.86"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"160.39","1":"160.39"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"155.68","1":"155.68"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"148.56","1":"148.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"144.07","1":"144.07"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"140.44","1":"140.44"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"137.01","1":"137.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"143.42","1":"143.42"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"148.25","1":"148.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"148.39","1":"148.39"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"147.38","1":"147.38"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"146.16","1":"146.16"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"153.28","1":"153.28"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"155.50","1":"155.50"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"151.64","1":"151.64"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"156.44","1":"156.44"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"159.22","1":"159.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"157.23","1":"157.23"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"155.06","1":"155.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"154.02","1":"154.02"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"154.89","1":"154.89"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"154.18","1":"154.18"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"151.10","1":"151.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"151.00","1":"151.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"141.85","1":"141.85"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"146.97","1":"146.97"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"150.62","1":"150.62"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"150.44","1":"150.44"}]}