{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"178.60","1":"178.60"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"187.53","1":"187.53"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"192.99","1":"192.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"195.01","1":"195.01"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"192.25","1":"192.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"190.00","1":"190.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"190.00","1":"190.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"189.75","1":"189.75"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"186.50","1":"186.50"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"189.99","1":"189.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"191.62","1":"191.62"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"189.00","1":"189.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"192.71","1":"192.71"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"185.52","1":"185.52"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"184.00","1":"184.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"190.01","1":"190.01"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"191.07","1":"191.07"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"191.07","1":"191.07"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"186.51","1":"186.51"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"188.04","1":"188.04"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"190.50","1":"190.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"190.50","1":"190.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"182.79","1":"182.79"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"185.99","1":"185.99"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"185.50","1":"185.50"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"185.50","1":"185.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"185.99","1":"185.99"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"181.51","1":"181.51"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"185.00","1":"185.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"183.99","1":"183.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"179.00","1":"179.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"180.00","1":"180.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"180.00","1":"180.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"174.09","1":"174.09"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"172.35","1":"172.35"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"170.99","1":"170.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"172.50","1":"172.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"173.75","1":"173.75"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"171.00","1":"171.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"171.05","1":"171.05"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"171.05","1":"171.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"177.64","1":"177.64"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"180.11","1":"180.11"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"180.60","1":"180.60"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"180.60","1":"180.60"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"184.49","1":"184.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"182.83","1":"182.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"179.56","1":"179.56"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"182.00","1":"182.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"182.00","1":"182.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"180.50","1":"180.50"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"182.00","1":"182.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"180.50","1":"180.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"179.75","1":"179.75"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"178.05","1":"178.05"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"175.50","1":"175.50"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"175.50","1":"175.50"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"168.00","1":"168.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"155.40","1":"155.40"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"150.00","1":"150.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"159.00","1":"159.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"147.08","1":"147.08"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"158.11","1":"158.11"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"152.51","1":"152.51"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"152.55","1":"152.55"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"159.38","1":"159.38"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"161.20","1":"161.20"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"162.13","1":"162.13"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"165.98","1":"165.98"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"162.29","1":"162.29"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"160.01","1":"160.01"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"164.97","1":"164.97"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"165.06","1":"165.06"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"165.01","1":"165.01"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"165.01","1":"165.01"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"164.80","1":"164.80"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"164.00","1":"164.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"172.00","1":"172.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"172.00","1":"172.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"170.03","1":"170.03"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"170.03","1":"170.03"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"170.00","1":"170.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"175.00","1":"175.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"175.00","1":"175.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"175.00","1":"175.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"170.00","1":"170.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"174.75","1":"174.75"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"170.76","1":"170.76"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"168.83","1":"168.83"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"170.00","1":"170.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"170.00","1":"170.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"170.02","1":"170.02"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"170.02","1":"170.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"170.15","1":"170.15"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"170.10","1":"170.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"170.10","1":"170.10"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"170.10","1":"170.10"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"172.00","1":"172.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"168.01","1":"168.01"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"168.00","1":"168.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"171.50","1":"171.50"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"168.18","1":"168.18"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"171.99","1":"171.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"171.99","1":"171.99"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"168.22","1":"168.22"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"168.13","1":"168.13"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"167.15","1":"167.15"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"167.15","1":"167.15"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"170.25","1":"170.25"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"172.00","1":"172.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"172.00","1":"172.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"173.25","1":"173.25"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"175.40","1":"175.40"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"178.83","1":"178.83"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"179.95","1":"179.95"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"178.00","1":"178.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"182.25","1":"182.25"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"182.00","1":"182.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"181.25","1":"181.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"180.50","1":"180.50"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"182.78","1":"182.78"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"180.26","1":"180.26"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"183.65","1":"183.65"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"180.09","1":"180.09"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"180.86","1":"180.86"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"179.75","1":"179.75"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"179.70","1":"179.70"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"181.95","1":"181.95"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"181.95","1":"181.95"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"183.94","1":"183.94"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"182.25","1":"182.25"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"181.58","1":"181.58"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"181.24","1":"181.24"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"190.91","1":"190.91"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"205.22","1":"205.22"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"197.11","1":"197.11"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"195.85","1":"195.85"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"197.39","1":"197.39"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"212.01","1":"212.01"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"226.31","1":"226.31"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"240.21","1":"240.21"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"256.91","1":"256.91"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"245.35","1":"245.35"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"215.36","1":"215.36"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"204.03","1":"204.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"215.81","1":"215.81"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"217.96","1":"217.96"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"215.22","1":"215.22"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"213.41","1":"213.41"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"212.64","1":"212.64"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"210.90","1":"210.90"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"206.86","1":"206.86"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"204.78","1":"204.78"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"202.25","1":"202.25"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"200.69","1":"200.69"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"205.91","1":"205.91"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"200.45","1":"200.45"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"197.49","1":"197.49"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"192.29","1":"192.29"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"189.91","1":"189.91"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"187.89","1":"187.89"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"189.23","1":"189.23"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"184.54","1":"184.54"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"181.17","1":"181.17"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"182.57","1":"182.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"182.20","1":"182.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"182.00","1":"182.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"176.60","1":"176.60"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"176.95","1":"176.95"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"176.87","1":"176.87"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"181.78","1":"181.78"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"174.89","1":"174.89"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"167.12","1":"167.12"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"169.56","1":"169.56"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.70","1":"174.70"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"175.81","1":"175.81"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"178.44","1":"178.44"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"176.71","1":"176.71"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"174.89","1":"174.89"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"174.79","1":"174.79"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"174.23","1":"174.23"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"174.43","1":"174.43"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"176.90","1":"176.90"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"179.83","1":"179.83"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"193.31","1":"193.31"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"193.75","1":"193.75"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"189.59","1":"189.59"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"193.67","1":"193.67"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"191.53","1":"191.53"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"190.37","1":"190.37"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"187.74","1":"187.74"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"187.61","1":"187.61"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"194.15","1":"194.15"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"192.37","1":"192.37"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"194.99","1":"194.99"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"194.59","1":"194.59"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"201.38","1":"201.38"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"197.03","1":"197.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"187.89","1":"187.89"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"184.51","1":"184.51"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"185.83","1":"185.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"184.50","1":"184.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"184.31","1":"184.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"182.38","1":"182.38"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"182.88","1":"182.88"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"181.80","1":"181.80"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"178.15","1":"178.15"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"178.41","1":"178.41"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"177.66","1":"177.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"179.84","1":"179.84"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"179.87","1":"179.87"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"181.17","1":"181.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"182.17","1":"182.17"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"181.35","1":"181.35"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"181.22","1":"181.22"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"180.71","1":"180.71"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"179.98","1":"179.98"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"180.11","1":"180.11"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"180.14","1":"180.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"179.67","1":"179.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"189.30","1":"189.30"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"182.00","1":"182.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"178.17","1":"178.17"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"178.52","1":"178.52"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"178.64","1":"178.64"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"178.92","1":"178.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"177.37","1":"177.37"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"176.24","1":"176.24"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"176.49","1":"176.49"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"177.38","1":"177.38"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"178.41","1":"178.41"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"176.94","1":"176.94"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"177.13","1":"177.13"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"177.71","1":"177.71"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"176.56","1":"176.56"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"176.93","1":"176.93"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"176.44","1":"176.44"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"176.84","1":"176.84"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"176.18","1":"176.18"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"176.75","1":"176.75"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"176.75","1":"176.75"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"174.80","1":"174.80"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"174.29","1":"174.29"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"174.19","1":"174.19"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"174.43","1":"174.43"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"170.72","1":"170.72"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"168.56","1":"168.56"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"167.14","1":"167.14"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"167.18","1":"167.18"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"166.46","1":"166.46"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"164.44","1":"164.44"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"164.62","1":"164.62"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"163.11","1":"163.11"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"162.02","1":"162.02"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"161.90","1":"161.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"161.05","1":"161.05"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"161.11","1":"161.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"160.76","1":"160.76"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"160.76","1":"160.76"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"161.01","1":"161.01"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"160.24","1":"160.24"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"160.98","1":"160.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"159.79","1":"159.79"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"160.00","1":"160.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"158.40","1":"158.40"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"163.10","1":"163.10"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"163.31","1":"163.31"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"160.79","1":"160.79"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"160.97","1":"160.97"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"160.74","1":"160.74"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"159.67","1":"159.67"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"157.09","1":"157.09"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"158.16","1":"158.16"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"155.48","1":"155.48"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"151.50","1":"151.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"152.10","1":"152.10"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"153.47","1":"153.47"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"150.32","1":"150.32"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"150.91","1":"150.91"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"151.28","1":"151.28"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"147.07","1":"147.07"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"144.36","1":"144.36"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"140.68","1":"140.68"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"142.47","1":"142.47"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"144.79","1":"144.79"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"145.51","1":"145.51"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"156.42","1":"156.42"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"160.18","1":"160.18"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"158.01","1":"158.01"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"159.97","1":"159.97"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"158.17","1":"158.17"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"158.08","1":"158.08"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"159.00","1":"159.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"155.03","1":"155.03"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"157.17","1":"157.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"158.24","1":"158.24"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"156.93","1":"156.93"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"155.89","1":"155.89"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"153.17","1":"153.17"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"155.11","1":"155.11"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"154.93","1":"154.93"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"156.04","1":"156.04"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"158.37","1":"158.37"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"160.50","1":"160.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"161.54","1":"161.54"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"162.54","1":"162.54"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"162.03","1":"162.03"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"162.92","1":"162.92"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"161.07","1":"161.07"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"159.60","1":"159.60"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"158.93","1":"158.93"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"156.60","1":"156.60"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"156.43","1":"156.43"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"155.07","1":"155.07"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"155.08","1":"155.08"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"155.85","1":"155.85"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"156.64","1":"156.64"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"154.85","1":"154.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"153.45","1":"153.45"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"153.81","1":"153.81"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"154.38","1":"154.38"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"155.03","1":"155.03"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"157.15","1":"157.15"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"158.74","1":"158.74"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"159.45","1":"159.45"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"160.87","1":"160.87"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"161.37","1":"161.37"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"162.32","1":"162.32"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"161.99","1":"161.99"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"160.30","1":"160.30"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"159.67","1":"159.67"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"160.54","1":"160.54"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"162.10","1":"162.10"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"164.17","1":"164.17"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"166.88","1":"166.88"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"175.27","1":"175.27"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"177.10","1":"177.10"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"175.97","1":"175.97"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"173.97","1":"173.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"169.58","1":"169.58"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"169.78","1":"169.78"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"170.36","1":"170.36"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"170.41","1":"170.41"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"170.30","1":"170.30"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"169.45","1":"169.45"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"168.54","1":"168.54"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"169.54","1":"169.54"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"168.90","1":"168.90"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"168.15","1":"168.15"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"169.05","1":"169.05"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"168.47","1":"168.47"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"166.33","1":"166.33"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"163.89","1":"163.89"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"164.08","1":"164.08"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"165.04","1":"165.04"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"166.65","1":"166.65"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"166.89","1":"166.89"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"167.34","1":"167.34"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"167.48","1":"167.48"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"168.82","1":"168.82"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"169.32","1":"169.32"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"169.81","1":"169.81"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"169.72","1":"169.72"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"172.47","1":"172.47"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"170.66","1":"170.66"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"169.58","1":"169.58"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"170.87","1":"170.87"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"171.42","1":"171.42"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"179.34","1":"179.34"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"178.02","1":"178.02"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"178.60","1":"178.60"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"172.98","1":"172.98"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"172.46","1":"172.46"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"170.24","1":"170.24"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"172.77","1":"172.77"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"173.59","1":"173.59"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"176.32","1":"176.32"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"175.58","1":"175.58"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"176.67","1":"176.67"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"173.79","1":"173.79"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"175.40","1":"175.40"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"175.27","1":"175.27"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"174.25","1":"174.25"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"173.33","1":"173.33"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"171.10","1":"171.10"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"174.49","1":"174.49"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"175.13","1":"175.13"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"177.13","1":"177.13"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"178.19","1":"178.19"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"178.12","1":"178.12"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"165.30","1":"165.30"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"160.05","1":"160.05"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"160.00","1":"160.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"162.95","1":"162.95"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"162.25","1":"162.25"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"160.04","1":"160.04"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"160.11","1":"160.11"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"159.44","1":"159.44"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"160.02","1":"160.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"159.00","1":"159.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"159.60","1":"159.60"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"160.37","1":"160.37"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"160.83","1":"160.83"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"159.24","1":"159.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"158.00","1":"158.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"157.96","1":"157.96"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"157.10","1":"157.10"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"158.37","1":"158.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"156.13","1":"156.13"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"152.22","1":"152.22"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"150.80","1":"150.80"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"150.47","1":"150.47"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"150.48","1":"150.48"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"153.67","1":"153.67"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"150.35","1":"150.35"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"153.86","1":"153.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"154.26","1":"154.26"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"157.11","1":"157.11"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"155.21","1":"155.21"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"155.04","1":"155.04"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"156.50","1":"156.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"154.99","1":"154.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"156.90","1":"156.90"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"158.99","1":"158.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"157.00","1":"157.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"160.20","1":"160.20"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"171.25","1":"171.25"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"179.70","1":"179.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"179.05","1":"179.05"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"179.54","1":"179.54"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"156.56","1":"156.56"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"156.11","1":"156.11"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"156.20","1":"156.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"157.30","1":"157.30"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"156.60","1":"156.60"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"156.50","1":"156.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"156.65","1":"156.65"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"156.75","1":"156.75"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"157.25","1":"157.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"158.90","1":"158.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"157.11","1":"157.11"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"159.74","1":"159.74"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.17","1":"157.17"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"155.00","1":"155.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"153.91","1":"153.91"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"155.55","1":"155.55"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"155.00","1":"155.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"150.57","1":"150.57"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"149.50","1":"149.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"151.00","1":"151.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"150.81","1":"150.81"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"150.01","1":"150.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"150.25","1":"150.25"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"150.30","1":"150.30"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"150.10","1":"150.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"152.49","1":"152.49"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"152.00","1":"152.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"152.40","1":"152.40"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"150.91","1":"150.91"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"151.01","1":"151.01"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"150.85","1":"150.85"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"151.50","1":"151.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"152.89","1":"152.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"151.01","1":"151.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"152.80","1":"152.80"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"152.94","1":"152.94"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"152.00","1":"152.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"154.00","1":"154.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"156.13","1":"156.13"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"158.14","1":"158.14"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"157.99","1":"157.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"157.78","1":"157.78"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"158.05","1":"158.05"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"158.30","1":"158.30"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"158.60","1":"158.60"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"158.90","1":"158.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"157.05","1":"157.05"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"158.01","1":"158.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"157.35","1":"157.35"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"156.50","1":"156.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"158.70","1":"158.70"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"158.06","1":"158.06"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"158.80","1":"158.80"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"158.98","1":"158.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"158.51","1":"158.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"161.25","1":"161.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"163.15","1":"163.15"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"165.52","1":"165.52"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"166.63","1":"166.63"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"167.25","1":"167.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"165.57","1":"165.57"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"165.01","1":"165.01"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"161.38","1":"161.38"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"161.05","1":"161.05"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"160.52","1":"160.52"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"160.20","1":"160.20"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"160.55","1":"160.55"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"159.25","1":"159.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"159.99","1":"159.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"156.85","1":"156.85"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"157.40","1":"157.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"159.00","1":"159.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"161.90","1":"161.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"162.00","1":"162.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"162.03","1":"162.03"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"165.51","1":"165.51"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"165.99","1":"165.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"165.50","1":"165.50"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"165.15","1":"165.15"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"168.95","1":"168.95"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"167.80","1":"167.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"165.05","1":"165.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"165.98","1":"165.98"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"165.70","1":"165.70"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"165.10","1":"165.10"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"166.40","1":"166.40"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"165.11","1":"165.11"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"165.99","1":"165.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"166.00","1":"166.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"165.61","1":"165.61"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"165.99","1":"165.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"166.00","1":"166.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"165.40","1":"165.40"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"165.99","1":"165.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"165.63","1":"165.63"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"162.48","1":"162.48"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"159.99","1":"159.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"164.50","1":"164.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"163.50","1":"163.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"162.00","1":"162.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"161.50","1":"161.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"163.49","1":"163.49"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"166.49","1":"166.49"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"168.24","1":"168.24"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"169.21","1":"169.21"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"160.84","1":"160.84"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"161.95","1":"161.95"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"161.90","1":"161.90"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"156.75","1":"156.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"159.50","1":"159.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"158.50","1":"158.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"158.40","1":"158.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"158.39","1":"158.39"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"158.15","1":"158.15"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"158.51","1":"158.51"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"161.50","1":"161.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"161.02","1":"161.02"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"161.69","1":"161.69"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"160.50","1":"160.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"159.80","1":"159.80"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"159.05","1":"159.05"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"159.10","1":"159.10"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"160.25","1":"160.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"160.50","1":"160.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"160.66","1":"160.66"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"161.30","1":"161.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"162.20","1":"162.20"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"162.50","1":"162.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"163.19","1":"163.19"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"163.63","1":"163.63"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"164.50","1":"164.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"160.50","1":"160.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"161.45","1":"161.45"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"163.50","1":"163.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"163.25","1":"163.25"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"163.01","1":"163.01"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"165.19","1":"165.19"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"164.30","1":"164.30"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"164.74","1":"164.74"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"162.85","1":"162.85"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"164.30","1":"164.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"165.01","1":"165.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"165.32","1":"165.32"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"164.07","1":"164.07"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"163.60","1":"163.60"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"161.80","1":"161.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"160.75","1":"160.75"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"162.89","1":"162.89"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"161.90","1":"161.90"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"161.99","1":"161.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"161.94","1":"161.94"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"161.74","1":"161.74"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"163.00","1":"163.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"158.89","1":"158.89"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"161.95","1":"161.95"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"161.05","1":"161.05"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"161.22","1":"161.22"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"162.50","1":"162.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"163.00","1":"163.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"161.50","1":"161.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"164.50","1":"164.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"164.50","1":"164.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"165.20","1":"165.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"165.60","1":"165.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"165.50","1":"165.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"167.20","1":"167.20"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"168.30","1":"168.30"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"166.00","1":"166.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"167.00","1":"167.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"165.65","1":"165.65"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"158.75","1":"158.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"159.22","1":"159.22"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"160.17","1":"160.17"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"160.75","1":"160.75"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"160.40","1":"160.40"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"160.30","1":"160.30"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"160.15","1":"160.15"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"161.24","1":"161.24"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"161.50","1":"161.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"160.90","1":"160.90"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"161.85","1":"161.85"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"161.25","1":"161.25"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"160.50","1":"160.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"160.01","1":"160.01"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"160.00","1":"160.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"160.70","1":"160.70"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"161.50","1":"161.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"160.80","1":"160.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"160.50","1":"160.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"161.50","1":"161.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"160.70","1":"160.70"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"160.01","1":"160.01"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"160.00","1":"160.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"160.20","1":"160.20"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"160.50","1":"160.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"160.50","1":"160.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"161.44","1":"161.44"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"161.30","1":"161.30"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"161.39","1":"161.39"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"160.79","1":"160.79"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"160.85","1":"160.85"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"160.02","1":"160.02"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"160.88","1":"160.88"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"160.95","1":"160.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"161.55","1":"161.55"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"162.01","1":"162.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"163.65","1":"163.65"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"165.00","1":"165.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"164.51","1":"164.51"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"165.40","1":"165.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"165.55","1":"165.55"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"168.26","1":"168.26"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"160.20","1":"160.20"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"162.88","1":"162.88"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"161.10","1":"161.10"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"162.39","1":"162.39"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"162.40","1":"162.40"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"162.30","1":"162.30"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"162.96","1":"162.96"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"161.80","1":"161.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"162.99","1":"162.99"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"167.43","1":"167.43"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"168.00","1":"168.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"166.32","1":"166.32"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"166.70","1":"166.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"166.18","1":"166.18"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"166.00","1":"166.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"166.95","1":"166.95"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"167.00","1":"167.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"166.00","1":"166.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"166.00","1":"166.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"166.25","1":"166.25"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"166.26","1":"166.26"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"166.25","1":"166.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"165.25","1":"165.25"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"166.00","1":"166.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"165.95","1":"165.95"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"164.20","1":"164.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"163.03","1":"163.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"163.00","1":"163.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"163.00","1":"163.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"159.50","1":"159.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"160.84","1":"160.84"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"159.48","1":"159.48"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"160.75","1":"160.75"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"160.50","1":"160.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"159.14","1":"159.14"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"159.85","1":"159.85"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"159.53","1":"159.53"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"160.99","1":"160.99"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"161.55","1":"161.55"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"161.90","1":"161.90"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"161.75","1":"161.75"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"160.60","1":"160.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"161.46","1":"161.46"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"161.94","1":"161.94"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"161.40","1":"161.40"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"159.10","1":"159.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"159.74","1":"159.74"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"160.06","1":"160.06"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"160.91","1":"160.91"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"163.50","1":"163.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"160.50","1":"160.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"161.70","1":"161.70"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"161.00","1":"161.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"163.00","1":"163.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"161.26","1":"161.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"161.25","1":"161.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"163.98","1":"163.98"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"162.60","1":"162.60"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"163.99","1":"163.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"163.99","1":"163.99"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"163.90","1":"163.90"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"164.45","1":"164.45"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"164.45","1":"164.45"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"163.00","1":"163.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"164.45","1":"164.45"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"164.32","1":"164.32"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"163.50","1":"163.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"164.74","1":"164.74"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"165.97","1":"165.97"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"163.10","1":"163.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"164.00","1":"164.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"164.50","1":"164.50"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"163.99","1":"163.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"162.99","1":"162.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"164.01","1":"164.01"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"164.70","1":"164.70"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"164.00","1":"164.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"163.50","1":"163.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"162.78","1":"162.78"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"162.95","1":"162.95"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"162.99","1":"162.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"162.30","1":"162.30"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"162.30","1":"162.30"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"161.50","1":"161.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"161.50","1":"161.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"161.00","1":"161.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"161.99","1":"161.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"161.60","1":"161.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"161.60","1":"161.60"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"162.85","1":"162.85"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"161.38","1":"161.38"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"159.82","1":"159.82"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"160.00","1":"160.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"159.10","1":"159.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"159.00","1":"159.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"159.00","1":"159.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"158.45","1":"158.45"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"158.80","1":"158.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"158.00","1":"158.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"158.00","1":"158.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"159.00","1":"159.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"157.00","1":"157.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"157.05","1":"157.05"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"157.20","1":"157.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"157.81","1":"157.81"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"157.12","1":"157.12"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"157.90","1":"157.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"158.55","1":"158.55"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"159.30","1":"159.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"161.00","1":"161.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"152.92","1":"152.92"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"153.60","1":"153.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"153.10","1":"153.10"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"151.65","1":"151.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"151.90","1":"151.90"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"150.99","1":"150.99"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"150.90","1":"150.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"151.00","1":"151.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"150.13","1":"150.13"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"150.44","1":"150.44"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"151.26","1":"151.26"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"151.15","1":"151.15"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"150.75","1":"150.75"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"150.50","1":"150.50"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"150.50","1":"150.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"150.24","1":"150.24"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"149.71","1":"149.71"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"150.20","1":"150.20"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"151.28","1":"151.28"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"147.80","1":"147.80"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"146.00","1":"146.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"147.05","1":"147.05"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"146.13","1":"146.13"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"144.06","1":"144.06"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"143.00","1":"143.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"142.60","1":"142.60"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"136.62","1":"136.62"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"134.16","1":"134.16"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"134.50","1":"134.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"124.41","1":"124.41"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"115.08","1":"115.08"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"106.45","1":"106.45"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"98.47","1":"98.47"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"91.08","1":"91.08"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"84.25","1":"84.25"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"77.93","1":"77.93"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"72.09","1":"72.09"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"66.68","1":"66.68"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"61.68","1":"61.68"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"57.05","1":"57.05"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"52.77","1":"52.77"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"48.81","1":"48.81"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"45.15","1":"45.15"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"41.76","1":"41.76"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"38.63","1":"38.63"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"41.53","1":"41.53"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"42.33","1":"42.33"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"44.31","1":"44.31"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"43.42","1":"43.42"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"42.01","1":"42.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"41.59","1":"41.59"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"44.71","1":"44.71"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"48.06","1":"48.06"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"49.84","1":"49.84"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"47.34","1":"47.34"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"50.89","1":"50.89"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"54.71","1":"54.71"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"58.81","1":"58.81"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"58.50","1":"58.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"58.50","1":"58.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"58.29","1":"58.29"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"61.83","1":"61.83"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"66.47","1":"66.47"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"71.46","1":"71.46"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"67.24","1":"67.24"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"71.68","1":"71.68"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"77.06","1":"77.06"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"82.84","1":"82.84"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"89.05","1":"89.05"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"95.73","1":"95.73"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"93.46","1":"93.46"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"86.45","1":"86.45"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"89.45","1":"89.45"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"85.81","1":"85.81"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"84.47","1":"84.47"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"79.82","1":"79.82"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"83.37","1":"83.37"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"81.41","1":"81.41"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"87.52","1":"87.52"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"94.08","1":"94.08"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"89.69","1":"89.69"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"84.54","1":"84.54"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"90.88","1":"90.88"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"93.71","1":"93.71"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"91.69","1":"91.69"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"77.07","1":"77.07"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"75.12","1":"75.12"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"74.13","1":"74.13"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"72.69","1":"72.69"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"69.68","1":"69.68"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"74.91","1":"74.91"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"74.90","1":"74.90"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"73.87","1":"73.87"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"73.25","1":"73.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"78.74","1":"78.74"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"79.73","1":"79.73"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"79.92","1":"79.92"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"80.26","1":"80.26"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"82.29","1":"82.29"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"80.63","1":"80.63"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"79.63","1":"79.63"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"80.40","1":"80.40"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"80.88","1":"80.88"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"80.12","1":"80.12"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"80.39","1":"80.39"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"80.50","1":"80.50"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"80.58","1":"80.58"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"80.11","1":"80.11"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"77.80","1":"77.80"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"78.45","1":"78.45"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"75.89","1":"75.89"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"68.80","1":"68.80"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"67.30","1":"67.30"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"56.78","1":"56.78"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"54.55","1":"54.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"55.09","1":"55.09"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"53.68","1":"53.68"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"55.34","1":"55.34"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"59.49","1":"59.49"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"57.44","1":"57.44"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"55.84","1":"55.84"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"55.80","1":"55.80"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"52.16","1":"52.16"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"51.92","1":"51.92"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"49.23","1":"49.23"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"46.09","1":"46.09"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"49.33","1":"49.33"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"47.36","1":"47.36"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"48.11","1":"48.11"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"48.29","1":"48.29"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"48.64","1":"48.64"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"51.20","1":"51.20"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"50.77","1":"50.77"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"50.96","1":"50.96"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"50.60","1":"50.60"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"51.43","1":"51.43"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"55.29","1":"55.29"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"54.40","1":"54.40"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"53.75","1":"53.75"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"52.81","1":"52.81"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"52.87","1":"52.87"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"53.72","1":"53.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"53.28","1":"53.28"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"53.88","1":"53.88"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"53.90","1":"53.90"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"53.54","1":"53.54"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"54.06","1":"54.06"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"56.63","1":"56.63"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"56.40","1":"56.40"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"57.90","1":"57.90"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"57.73","1":"57.73"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"58.59","1":"58.59"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"55.78","1":"55.78"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"55.64","1":"55.64"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"55.98","1":"55.98"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"54.67","1":"54.67"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"50.65","1":"50.65"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"48.04","1":"48.04"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"51.29","1":"51.29"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"49.90","1":"49.90"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"47.00","1":"47.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"48.82","1":"48.82"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"50.09","1":"50.09"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"49.06","1":"49.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"52.69","1":"52.69"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"51.38","1":"51.38"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"51.61","1":"51.61"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"51.00","1":"51.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"50.76","1":"50.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"49.94","1":"49.94"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"49.41","1":"49.41"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"49.02","1":"49.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"48.81","1":"48.81"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"46.75","1":"46.75"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"45.07","1":"45.07"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"44.43","1":"44.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"44.93","1":"44.93"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"44.44","1":"44.44"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"44.08","1":"44.08"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"44.34","1":"44.34"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"44.57","1":"44.57"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"45.60","1":"45.60"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"45.83","1":"45.83"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"44.97","1":"44.97"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"43.85","1":"43.85"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"42.82","1":"42.82"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"42.72","1":"42.72"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"42.89","1":"42.89"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"43.21","1":"43.21"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"46.45","1":"46.45"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"49.93","1":"49.93"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"53.67","1":"53.67"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"52.37","1":"52.37"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"50.87","1":"50.87"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"51.38","1":"51.38"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"49.08","1":"49.08"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"47.45","1":"47.45"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"48.77","1":"48.77"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"48.60","1":"48.60"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"50.23","1":"50.23"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"50.80","1":"50.80"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"51.70","1":"51.70"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"51.58","1":"51.58"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"51.02","1":"51.02"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"50.84","1":"50.84"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"50.98","1":"50.98"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"51.18","1":"51.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"51.14","1":"51.14"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"50.19","1":"50.19"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"50.37","1":"50.37"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"50.29","1":"50.29"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"49.92","1":"49.92"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"49.90","1":"49.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"49.44","1":"49.44"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"48.64","1":"48.64"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"48.51","1":"48.51"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"48.40","1":"48.40"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"48.10","1":"48.10"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"48.50","1":"48.50"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"48.37","1":"48.37"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"47.97","1":"47.97"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"47.49","1":"47.49"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"47.60","1":"47.60"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"47.03","1":"47.03"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"47.02","1":"47.02"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"47.17","1":"47.17"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"47.01","1":"47.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"47.35","1":"47.35"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"47.21","1":"47.21"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"48.52","1":"48.52"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"47.97","1":"47.97"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"48.13","1":"48.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"47.79","1":"47.79"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"47.52","1":"47.52"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"47.64","1":"47.64"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"47.97","1":"47.97"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"48.11","1":"48.11"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"49.73","1":"49.73"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"48.28","1":"48.28"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"48.28","1":"48.28"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"48.25","1":"48.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"48.37","1":"48.37"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"47.74","1":"47.74"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"47.66","1":"47.66"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"46.96","1":"46.96"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"46.03","1":"46.03"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"46.70","1":"46.70"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"47.46","1":"47.46"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"47.02","1":"47.02"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"46.86","1":"46.86"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"48.04","1":"48.04"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"46.70","1":"46.70"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"46.98","1":"46.98"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"47.01","1":"47.01"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"46.68","1":"46.68"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"46.35","1":"46.35"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"46.33","1":"46.33"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"47.24","1":"47.24"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"46.96","1":"46.96"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"46.72","1":"46.72"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"46.13","1":"46.13"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"46.31","1":"46.31"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"46.29","1":"46.29"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"44.29","1":"44.29"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"43.04","1":"43.04"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"42.55","1":"42.55"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"42.17","1":"42.17"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"41.23","1":"41.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"41.09","1":"41.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"40.01","1":"40.01"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"38.98","1":"38.98"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"39.30","1":"39.30"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"38.84","1":"38.84"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"39.02","1":"39.02"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"40.30","1":"40.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"39.94","1":"39.94"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"39.02","1":"39.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"39.32","1":"39.32"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"39.37","1":"39.37"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"39.39","1":"39.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"39.24","1":"39.24"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"39.06","1":"39.06"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"39.19","1":"39.19"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"40.61","1":"40.61"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"41.04","1":"41.04"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"41.35","1":"41.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"40.22","1":"40.22"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"40.33","1":"40.33"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"40.40","1":"40.40"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"40.00","1":"40.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"43.80","1":"43.80"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"42.32","1":"42.32"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"41.95","1":"41.95"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"42.15","1":"42.15"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"41.00","1":"41.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"40.05","1":"40.05"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"39.99","1":"39.99"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"39.97","1":"39.97"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"39.88","1":"39.88"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"39.52","1":"39.52"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"40.27","1":"40.27"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"40.04","1":"40.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"39.84","1":"39.84"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"39.73","1":"39.73"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"40.02","1":"40.02"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"40.13","1":"40.13"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"40.07","1":"40.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"39.86","1":"39.86"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"39.86","1":"39.86"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"40.02","1":"40.02"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"39.60","1":"39.60"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"39.12","1":"39.12"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"39.31","1":"39.31"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"39.29","1":"39.29"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"39.44","1":"39.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"39.42","1":"39.42"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"39.48","1":"39.48"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"39.91","1":"39.91"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"39.63","1":"39.63"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"43.59","1":"43.59"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"47.95","1":"47.95"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"44.26","1":"44.26"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"43.05","1":"43.05"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"43.42","1":"43.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"41.20","1":"41.20"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"40.48","1":"40.48"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"40.42","1":"40.42"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"39.65","1":"39.65"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"41.77","1":"41.77"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"42.05","1":"42.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"40.28","1":"40.28"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"38.96","1":"38.96"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"39.57","1":"39.57"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"39.18","1":"39.18"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"38.99","1":"38.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"39.07","1":"39.07"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"38.52","1":"38.52"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"38.10","1":"38.10"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"37.68","1":"37.68"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"37.11","1":"37.11"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"37.29","1":"37.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"37.24","1":"37.24"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"36.73","1":"36.73"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"35.73","1":"35.73"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"36.11","1":"36.11"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"36.06","1":"36.06"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"35.91","1":"35.91"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"35.53","1":"35.53"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"34.38","1":"34.38"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"34.79","1":"34.79"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"34.86","1":"34.86"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"36.31","1":"36.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"35.61","1":"35.61"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"35.27","1":"35.27"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"35.43","1":"35.43"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"38.83","1":"38.83"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"37.75","1":"37.75"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"37.11","1":"37.11"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"38.44","1":"38.44"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"38.03","1":"38.03"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"38.67","1":"38.67"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"38.80","1":"38.80"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"38.37","1":"38.37"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"41.77","1":"41.77"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"45.95","1":"45.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"48.87","1":"48.87"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"48.98","1":"48.98"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"49.55","1":"49.55"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"53.09","1":"53.09"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"51.76","1":"51.76"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"53.14","1":"53.14"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"44.27","1":"44.27"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"44.15","1":"44.15"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"43.84","1":"43.84"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"41.71","1":"41.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"41.76","1":"41.76"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"41.86","1":"41.86"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"41.59","1":"41.59"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"41.05","1":"41.05"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"40.94","1":"40.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"41.10","1":"41.10"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"41.47","1":"41.47"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"41.31","1":"41.31"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"41.61","1":"41.61"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"40.22","1":"40.22"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"41.17","1":"41.17"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"41.37","1":"41.37"}]}