{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"153.75","1":"153.75"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"153.63","1":"153.63"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"154.66","1":"154.66"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"157.23","1":"157.23"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"155.97","1":"155.97"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"153.69","1":"153.69"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"153.46","1":"153.46"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"153.51","1":"153.51"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"153.94","1":"153.94"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"156.01","1":"156.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"160.87","1":"160.87"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"165.84","1":"165.84"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"165.92","1":"165.92"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"161.60","1":"161.60"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"162.26","1":"162.26"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"156.54","1":"156.54"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"157.34","1":"157.34"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"164.62","1":"164.62"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"163.21","1":"163.21"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"159.37","1":"159.37"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"157.42","1":"157.42"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"162.92","1":"162.92"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"168.10","1":"168.10"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"163.30","1":"163.30"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"161.23","1":"161.23"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"166.93","1":"166.93"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"160.55","1":"160.55"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"168.07","1":"168.07"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"169.11","1":"169.11"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"170.98","1":"170.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"171.24","1":"171.24"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"170.80","1":"170.80"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"170.32","1":"170.32"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"170.83","1":"170.83"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"168.55","1":"168.55"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"168.01","1":"168.01"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"168.45","1":"168.45"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"169.93","1":"169.93"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"169.02","1":"169.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"169.95","1":"169.95"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"167.87","1":"167.87"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"164.03","1":"164.03"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"164.83","1":"164.83"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"163.12","1":"163.12"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"157.08","1":"157.08"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"156.60","1":"156.60"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"159.28","1":"159.28"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"156.61","1":"156.61"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"155.94","1":"155.94"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"154.60","1":"154.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"156.73","1":"156.73"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"159.35","1":"159.35"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"162.26","1":"162.26"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"169.00","1":"169.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"171.78","1":"171.78"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"170.59","1":"170.59"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"167.78","1":"167.78"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"166.29","1":"166.29"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"161.45","1":"161.45"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"158.81","1":"158.81"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"157.79","1":"157.79"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"159.63","1":"159.63"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"156.79","1":"156.79"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"159.97","1":"159.97"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"160.11","1":"160.11"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"159.68","1":"159.68"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"154.56","1":"154.56"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"149.41","1":"149.41"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"138.96","1":"138.96"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"145.21","1":"145.21"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"147.83","1":"147.83"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"137.75","1":"137.75"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"139.32","1":"139.32"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"128.88","1":"128.88"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"119.22","1":"119.22"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"110.28","1":"110.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"108.48","1":"108.48"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"115.10","1":"115.10"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"106.47","1":"106.47"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"98.51","1":"98.51"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"101.92","1":"101.92"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"100.06","1":"100.06"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"99.67","1":"99.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"103.23","1":"103.23"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"102.71","1":"102.71"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"106.92","1":"106.92"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"108.90","1":"108.90"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"103.95","1":"103.95"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"108.03","1":"108.03"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"106.67","1":"106.67"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"108.46","1":"108.46"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"109.05","1":"109.05"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"106.02","1":"106.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"106.60","1":"106.60"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"106.31","1":"106.31"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"104.91","1":"104.91"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"105.45","1":"105.45"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"107.51","1":"107.51"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"104.61","1":"104.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"101.88","1":"101.88"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"101.92","1":"101.92"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"102.19","1":"102.19"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"101.89","1":"101.89"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"101.04","1":"101.04"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"100.32","1":"100.32"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"100.67","1":"100.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"99.40","1":"99.40"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"97.38","1":"97.38"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"94.78","1":"94.78"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"96.20","1":"96.20"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"95.58","1":"95.58"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"95.23","1":"95.23"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"97.01","1":"97.01"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"99.10","1":"99.10"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"97.75","1":"97.75"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"98.01","1":"98.01"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"97.31","1":"97.31"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"98.66","1":"98.66"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"97.51","1":"97.51"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"97.30","1":"97.30"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"95.76","1":"95.76"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"96.32","1":"96.32"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"97.99","1":"97.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"101.81","1":"101.81"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"100.69","1":"100.69"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"100.36","1":"100.36"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"101.48","1":"101.48"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"102.12","1":"102.12"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"104.99","1":"104.99"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"103.53","1":"103.53"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"100.65","1":"100.65"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"98.85","1":"98.85"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"99.45","1":"99.45"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"98.56","1":"98.56"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"99.42","1":"99.42"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"98.75","1":"98.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"98.78","1":"98.78"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"98.92","1":"98.92"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"97.94","1":"97.94"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"97.13","1":"97.13"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"96.03","1":"96.03"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"95.86","1":"95.86"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"96.87","1":"96.87"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"96.22","1":"96.22"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"97.02","1":"97.02"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"97.84","1":"97.84"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"98.24","1":"98.24"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"98.74","1":"98.74"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"103.35","1":"103.35"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"106.77","1":"106.77"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"106.49","1":"106.49"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"106.75","1":"106.75"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"107.19","1":"107.19"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"107.15","1":"107.15"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"109.12","1":"109.12"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"108.29","1":"108.29"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"108.74","1":"108.74"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"110.20","1":"110.20"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"111.04","1":"111.04"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"111.10","1":"111.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"116.07","1":"116.07"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"122.01","1":"122.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"123.32","1":"123.32"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"121.19","1":"121.19"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"122.53","1":"122.53"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"127.53","1":"127.53"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"128.02","1":"128.02"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"128.70","1":"128.70"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"129.34","1":"129.34"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"127.32","1":"127.32"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"127.21","1":"127.21"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"129.00","1":"129.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"129.20","1":"129.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"127.78","1":"127.78"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"124.02","1":"124.02"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"122.49","1":"122.49"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"122.36","1":"122.36"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"123.52","1":"123.52"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"124.27","1":"124.27"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"125.10","1":"125.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"127.17","1":"127.17"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"134.65","1":"134.65"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"135.69","1":"135.69"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"135.22","1":"135.22"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"134.46","1":"134.46"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"132.69","1":"132.69"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"133.41","1":"133.41"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"133.72","1":"133.72"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"133.32","1":"133.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"132.51","1":"132.51"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"130.83","1":"130.83"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"133.05","1":"133.05"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"135.00","1":"135.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"135.70","1":"135.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"136.70","1":"136.70"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"135.49","1":"135.49"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"133.78","1":"133.78"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"133.76","1":"133.76"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"134.22","1":"134.22"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"132.97","1":"132.97"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"131.32","1":"131.32"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"131.67","1":"131.67"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"131.98","1":"131.98"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"133.81","1":"133.81"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"129.05","1":"129.05"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"130.25","1":"130.25"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"130.74","1":"130.74"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"132.57","1":"132.57"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"131.04","1":"131.04"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"129.61","1":"129.61"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"129.01","1":"129.01"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"130.45","1":"130.45"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"132.17","1":"132.17"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"136.00","1":"136.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"133.70","1":"133.70"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"134.73","1":"134.73"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"134.66","1":"134.66"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"132.62","1":"132.62"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"138.61","1":"138.61"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"137.81","1":"137.81"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"139.64","1":"139.64"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"139.63","1":"139.63"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"139.12","1":"139.12"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"138.99","1":"138.99"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"138.78","1":"138.78"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"135.15","1":"135.15"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"133.50","1":"133.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"130.11","1":"130.11"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"125.97","1":"125.97"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"130.99","1":"130.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"128.73","1":"128.73"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"130.80","1":"130.80"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"127.83","1":"127.83"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"130.21","1":"130.21"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"130.61","1":"130.61"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"132.75","1":"132.75"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"130.18","1":"130.18"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"131.13","1":"131.13"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"130.57","1":"130.57"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"131.04","1":"131.04"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"129.83","1":"129.83"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"131.42","1":"131.42"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"130.34","1":"130.34"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"128.57","1":"128.57"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"128.73","1":"128.73"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"129.63","1":"129.63"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"129.81","1":"129.81"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"129.91","1":"129.91"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"130.12","1":"130.12"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"130.61","1":"130.61"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"130.39","1":"130.39"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"129.91","1":"129.91"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"129.91","1":"129.91"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"130.33","1":"130.33"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"130.70","1":"130.70"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"131.31","1":"131.31"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"132.32","1":"132.32"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"132.82","1":"132.82"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"133.28","1":"133.28"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"132.85","1":"132.85"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"133.21","1":"133.21"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"135.93","1":"135.93"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"136.53","1":"136.53"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"134.58","1":"134.58"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"133.12","1":"133.12"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"134.31","1":"134.31"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"134.39","1":"134.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"134.75","1":"134.75"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"131.69","1":"131.69"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"132.54","1":"132.54"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"132.28","1":"132.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"133.14","1":"133.14"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"133.77","1":"133.77"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"134.98","1":"134.98"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"136.28","1":"136.28"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"138.88","1":"138.88"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"140.12","1":"140.12"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"139.97","1":"139.97"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"142.02","1":"142.02"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"143.20","1":"143.20"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"142.69","1":"142.69"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"141.50","1":"141.50"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"140.98","1":"140.98"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"139.45","1":"139.45"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"141.54","1":"141.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"142.81","1":"142.81"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"142.98","1":"142.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"141.53","1":"141.53"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"141.05","1":"141.05"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"141.05","1":"141.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"142.07","1":"142.07"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"142.18","1":"142.18"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"141.25","1":"141.25"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"140.00","1":"140.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"140.09","1":"140.09"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"139.41","1":"139.41"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"138.12","1":"138.12"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"136.58","1":"136.58"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"137.00","1":"137.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"134.74","1":"134.74"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"133.49","1":"133.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"134.89","1":"134.89"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"137.96","1":"137.96"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"130.26","1":"130.26"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"124.89","1":"124.89"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"123.80","1":"123.80"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"119.45","1":"119.45"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"116.90","1":"116.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"118.67","1":"118.67"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"121.63","1":"121.63"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"123.66","1":"123.66"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"121.75","1":"121.75"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"123.50","1":"123.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"121.42","1":"121.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"119.33","1":"119.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"121.49","1":"121.49"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"119.19","1":"119.19"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"119.66","1":"119.66"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"117.84","1":"117.84"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"115.49","1":"115.49"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"118.19","1":"118.19"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"119.76","1":"119.76"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"121.40","1":"121.40"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"124.03","1":"124.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"119.73","1":"119.73"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"123.35","1":"123.35"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"123.69","1":"123.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"123.78","1":"123.78"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"123.43","1":"123.43"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"120.31","1":"120.31"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"118.03","1":"118.03"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"117.95","1":"117.95"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"116.18","1":"116.18"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"116.81","1":"116.81"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"117.41","1":"117.41"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"114.95","1":"114.95"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"116.83","1":"116.83"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.60","1":"113.60"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"115.66","1":"115.66"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"117.37","1":"117.37"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"116.65","1":"116.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"117.70","1":"117.70"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"118.80","1":"118.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"117.99","1":"117.99"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"118.53","1":"118.53"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"117.44","1":"117.44"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"119.54","1":"119.54"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"120.10","1":"120.10"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"122.77","1":"122.77"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"122.05","1":"122.05"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"125.32","1":"125.32"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"126.03","1":"126.03"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"123.77","1":"123.77"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"124.05","1":"124.05"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"124.85","1":"124.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"125.84","1":"125.84"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"127.74","1":"127.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"126.49","1":"126.49"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"127.07","1":"127.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"126.60","1":"126.60"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"126.22","1":"126.22"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"124.89","1":"124.89"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"122.04","1":"122.04"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"123.89","1":"123.89"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"124.93","1":"124.93"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"128.91","1":"128.91"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"130.43","1":"130.43"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"131.79","1":"131.79"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"134.07","1":"134.07"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"135.92","1":"135.92"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"136.76","1":"136.76"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"134.71","1":"134.71"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"134.05","1":"134.05"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"133.68","1":"133.68"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"133.17","1":"133.17"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"133.97","1":"133.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"132.63","1":"132.63"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"134.51","1":"134.51"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"135.10","1":"135.10"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"135.07","1":"135.07"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"134.77","1":"134.77"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"135.20","1":"135.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"133.67","1":"133.67"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"130.03","1":"130.03"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"130.38","1":"130.38"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"130.58","1":"130.58"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"129.85","1":"129.85"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"130.39","1":"130.39"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"127.48","1":"127.48"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"123.46","1":"123.46"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"125.21","1":"125.21"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"122.37","1":"122.37"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"123.46","1":"123.46"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"123.57","1":"123.57"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"122.61","1":"122.61"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"125.50","1":"125.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"126.95","1":"126.95"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"128.28","1":"128.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"128.68","1":"128.68"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"129.03","1":"129.03"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"128.97","1":"128.97"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"128.93","1":"128.93"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"128.41","1":"128.41"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"129.97","1":"129.97"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"129.35","1":"129.35"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"129.31","1":"129.31"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"128.76","1":"128.76"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"131.31","1":"131.31"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"130.80","1":"130.80"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"128.93","1":"128.93"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"126.67","1":"126.67"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"127.10","1":"127.10"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"128.50","1":"128.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"129.58","1":"129.58"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"129.42","1":"129.42"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"129.06","1":"129.06"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"128.43","1":"128.43"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"128.46","1":"128.46"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"128.84","1":"128.84"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"129.31","1":"129.31"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"129.68","1":"129.68"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"129.92","1":"129.92"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"129.76","1":"129.76"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"129.52","1":"129.52"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"130.20","1":"130.20"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"129.48","1":"129.48"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"129.47","1":"129.47"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"128.55","1":"128.55"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"126.93","1":"126.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"124.72","1":"124.72"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"125.20","1":"125.20"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"124.18","1":"124.18"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"121.88","1":"121.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"120.83","1":"120.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"119.98","1":"119.98"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"119.09","1":"119.09"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"118.96","1":"118.96"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"116.17","1":"116.17"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"115.76","1":"115.76"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"117.63","1":"117.63"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"119.71","1":"119.71"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"120.00","1":"120.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"120.12","1":"120.12"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"118.97","1":"118.97"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"118.84","1":"118.84"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"116.87","1":"116.87"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"115.45","1":"115.45"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"115.46","1":"115.46"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"114.89","1":"114.89"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"111.99","1":"111.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"112.54","1":"112.54"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"110.91","1":"110.91"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"109.35","1":"109.35"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"110.09","1":"110.09"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"110.01","1":"110.01"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"109.35","1":"109.35"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"107.76","1":"107.76"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"109.31","1":"109.31"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"114.00","1":"114.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"119.00","1":"119.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"118.90","1":"118.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"121.85","1":"121.85"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"124.31","1":"124.31"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"127.74","1":"127.74"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"129.70","1":"129.70"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"128.00","1":"128.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"125.95","1":"125.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"124.50","1":"124.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"124.20","1":"124.20"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"126.16","1":"126.16"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"126.27","1":"126.27"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"127.51","1":"127.51"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"124.31","1":"124.31"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"125.50","1":"125.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"126.65","1":"126.65"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"125.26","1":"125.26"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"124.50","1":"124.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"124.00","1":"124.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"123.50","1":"123.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"124.90","1":"124.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"124.49","1":"124.49"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"123.78","1":"123.78"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"125.98","1":"125.98"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"124.68","1":"124.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"123.50","1":"123.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"120.75","1":"120.75"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"117.98","1":"117.98"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"119.43","1":"119.43"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"125.50","1":"125.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"124.02","1":"124.02"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"119.52","1":"119.52"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"122.00","1":"122.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"121.42","1":"121.42"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"122.56","1":"122.56"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"122.65","1":"122.65"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"121.00","1":"121.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"119.50","1":"119.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"119.00","1":"119.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"119.39","1":"119.39"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"118.95","1":"118.95"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"115.65","1":"115.65"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"117.36","1":"117.36"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"117.99","1":"117.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"117.25","1":"117.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"116.71","1":"116.71"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"116.16","1":"116.16"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"115.50","1":"115.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"114.93","1":"114.93"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"114.80","1":"114.80"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"116.62","1":"116.62"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"116.80","1":"116.80"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"117.62","1":"117.62"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"117.42","1":"117.42"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"116.70","1":"116.70"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"118.30","1":"118.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"120.37","1":"120.37"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"122.17","1":"122.17"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"121.89","1":"121.89"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"122.80","1":"122.80"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"122.01","1":"122.01"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"122.45","1":"122.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"122.39","1":"122.39"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"121.20","1":"121.20"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"121.25","1":"121.25"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"120.93","1":"120.93"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"120.50","1":"120.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"121.01","1":"121.01"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"121.60","1":"121.60"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"124.20","1":"124.20"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"123.50","1":"123.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"123.75","1":"123.75"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"123.92","1":"123.92"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"124.34","1":"124.34"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"124.22","1":"124.22"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"123.23","1":"123.23"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"121.60","1":"121.60"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"121.40","1":"121.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"121.88","1":"121.88"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"122.00","1":"122.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"121.65","1":"121.65"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"121.29","1":"121.29"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"121.51","1":"121.51"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"116.50","1":"116.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"116.25","1":"116.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"116.51","1":"116.51"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"116.50","1":"116.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"115.59","1":"115.59"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"115.50","1":"115.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"116.39","1":"116.39"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"113.00","1":"113.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"112.33","1":"112.33"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"112.29","1":"112.29"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"114.00","1":"114.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"114.05","1":"114.05"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"114.06","1":"114.06"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"115.02","1":"115.02"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"113.90","1":"113.90"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"114.20","1":"114.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"110.30","1":"110.30"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"110.61","1":"110.61"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"111.98","1":"111.98"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"113.00","1":"113.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"113.10","1":"113.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"113.25","1":"113.25"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"113.90","1":"113.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"112.91","1":"112.91"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"113.40","1":"113.40"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"109.51","1":"109.51"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"109.90","1":"109.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"110.00","1":"110.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"108.91","1":"108.91"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"110.90","1":"110.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"115.85","1":"115.85"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"116.36","1":"116.36"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"116.20","1":"116.20"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"115.90","1":"115.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"116.37","1":"116.37"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"115.50","1":"115.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"114.95","1":"114.95"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"111.06","1":"111.06"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"111.45","1":"111.45"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"111.50","1":"111.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"112.49","1":"112.49"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"111.50","1":"111.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"109.70","1":"109.70"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"108.25","1":"108.25"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"107.00","1":"107.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"102.92","1":"102.92"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"102.34","1":"102.34"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"102.30","1":"102.30"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"102.48","1":"102.48"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.94","1":"100.94"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"102.00","1":"102.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"102.17","1":"102.17"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"101.43","1":"101.43"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"102.30","1":"102.30"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"102.38","1":"102.38"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"102.45","1":"102.45"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"102.61","1":"102.61"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"103.40","1":"103.40"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"103.50","1":"103.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"103.50","1":"103.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"103.03","1":"103.03"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"101.99","1":"101.99"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"99.64","1":"99.64"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"96.72","1":"96.72"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"98.40","1":"98.40"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"97.75","1":"97.75"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"96.00","1":"96.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"95.99","1":"95.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"95.23","1":"95.23"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"90.44","1":"90.44"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"93.20","1":"93.20"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"95.05","1":"95.05"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"95.50","1":"95.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"95.51","1":"95.51"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"96.52","1":"96.52"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"96.95","1":"96.95"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"95.31","1":"95.31"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"93.49","1":"93.49"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"95.24","1":"95.24"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"93.61","1":"93.61"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"90.08","1":"90.08"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"90.99","1":"90.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"92.12","1":"92.12"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"90.50","1":"90.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"91.85","1":"91.85"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"91.82","1":"91.82"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"93.35","1":"93.35"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"93.55","1":"93.55"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"92.75","1":"92.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"91.01","1":"91.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"88.50","1":"88.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"88.88","1":"88.88"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"86.53","1":"86.53"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"84.70","1":"84.70"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"83.99","1":"83.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"83.89","1":"83.89"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"84.44","1":"84.44"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"86.45","1":"86.45"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"86.45","1":"86.45"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"85.90","1":"85.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"85.10","1":"85.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"86.51","1":"86.51"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"86.50","1":"86.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"88.68","1":"88.68"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"91.50","1":"91.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"88.22","1":"88.22"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"90.50","1":"90.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"95.35","1":"95.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"96.52","1":"96.52"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"96.41","1":"96.41"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"96.90","1":"96.90"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"96.00","1":"96.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"94.73","1":"94.73"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"94.01","1":"94.01"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"95.60","1":"95.60"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"94.00","1":"94.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"92.80","1":"92.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"90.90","1":"90.90"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"90.66","1":"90.66"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"89.75","1":"89.75"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"90.50","1":"90.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"88.50","1":"88.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"88.45","1":"88.45"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"87.98","1":"87.98"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"87.80","1":"87.80"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"87.53","1":"87.53"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"87.49","1":"87.49"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"88.50","1":"88.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"86.99","1":"86.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"84.38","1":"84.38"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"83.15","1":"83.15"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"81.89","1":"81.89"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"82.10","1":"82.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"81.94","1":"81.94"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"82.05","1":"82.05"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"80.50","1":"80.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"81.05","1":"81.05"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"81.06","1":"81.06"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"81.47","1":"81.47"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"75.36","1":"75.36"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"69.71","1":"69.71"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"68.19","1":"68.19"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"69.79","1":"69.79"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"69.61","1":"69.61"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"71.13","1":"71.13"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"72.00","1":"72.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"71.52","1":"71.52"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"71.69","1":"71.69"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"71.51","1":"71.51"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"71.51","1":"71.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"71.50","1":"71.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"71.60","1":"71.60"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"71.10","1":"71.10"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"71.51","1":"71.51"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"71.10","1":"71.10"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"70.00","1":"70.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"69.78","1":"69.78"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"69.78","1":"69.78"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"69.70","1":"69.70"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"69.97","1":"69.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"69.25","1":"69.25"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"69.11","1":"69.11"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"67.70","1":"67.70"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"67.65","1":"67.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"67.60","1":"67.60"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"69.70","1":"69.70"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"69.50","1":"69.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"69.85","1":"69.85"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"69.70","1":"69.70"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"69.22","1":"69.22"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"68.43","1":"68.43"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"68.26","1":"68.26"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"68.29","1":"68.29"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"68.25","1":"68.25"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"68.25","1":"68.25"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"66.50","1":"66.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"68.50","1":"68.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"66.59","1":"66.59"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"67.92","1":"67.92"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"68.60","1":"68.60"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"67.70","1":"67.70"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"67.75","1":"67.75"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"67.50","1":"67.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"66.90","1":"66.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"65.61","1":"65.61"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"65.57","1":"65.57"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"65.97","1":"65.97"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"65.90","1":"65.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"64.00","1":"64.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"64.50","1":"64.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"64.77","1":"64.77"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"62.96","1":"62.96"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"62.65","1":"62.65"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"63.00","1":"63.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"62.56","1":"62.56"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"62.79","1":"62.79"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"62.53","1":"62.53"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"61.99","1":"61.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"59.92","1":"59.92"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"62.30","1":"62.30"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"64.74","1":"64.74"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"63.61","1":"63.61"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"63.60","1":"63.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"64.50","1":"64.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"64.03","1":"64.03"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"61.80","1":"61.80"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"62.49","1":"62.49"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"63.49","1":"63.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"63.00","1":"63.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"62.52","1":"62.52"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"61.90","1":"61.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"61.40","1":"61.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"61.70","1":"61.70"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"62.09","1":"62.09"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"62.00","1":"62.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"61.72","1":"61.72"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"63.50","1":"63.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"68.00","1":"68.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"73.10","1":"73.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"76.36","1":"76.36"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"73.06","1":"73.06"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"72.28","1":"72.28"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"72.41","1":"72.41"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"73.10","1":"73.10"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"73.20","1":"73.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"73.80","1":"73.80"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"74.02","1":"74.02"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"75.01","1":"75.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"79.35","1":"79.35"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"78.57","1":"78.57"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"78.85","1":"78.85"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"76.26","1":"76.26"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"78.51","1":"78.51"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"76.79","1":"76.79"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"76.05","1":"76.05"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"74.93","1":"74.93"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"74.03","1":"74.03"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"75.42","1":"75.42"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"73.38","1":"73.38"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"69.69","1":"69.69"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"70.02","1":"70.02"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"69.36","1":"69.36"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"69.75","1":"69.75"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"71.50","1":"71.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"71.60","1":"71.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"71.75","1":"71.75"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"73.95","1":"73.95"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"74.74","1":"74.74"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"74.60","1":"74.60"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"75.00","1":"75.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"75.11","1":"75.11"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"75.00","1":"75.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"75.80","1":"75.80"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"77.50","1":"77.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"75.50","1":"75.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"73.76","1":"73.76"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"74.00","1":"74.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"72.85","1":"72.85"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"72.50","1":"72.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"72.95","1":"72.95"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"74.63","1":"74.63"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"73.49","1":"73.49"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"72.93","1":"72.93"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"73.28","1":"73.28"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"73.05","1":"73.05"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"73.24","1":"73.24"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"73.75","1":"73.75"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"74.51","1":"74.51"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"74.50","1":"74.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"73.05","1":"73.05"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"73.00","1":"73.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"74.10","1":"74.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"74.26","1":"74.26"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"74.12","1":"74.12"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"75.00","1":"75.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"75.00","1":"75.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"75.50","1":"75.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"74.35","1":"74.35"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"73.99","1":"73.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"72.51","1":"72.51"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"77.94","1":"77.94"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"78.24","1":"78.24"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"77.81","1":"77.81"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"76.96","1":"76.96"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"76.48","1":"76.48"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"73.85","1":"73.85"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"71.95","1":"71.95"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"73.21","1":"73.21"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"72.89","1":"72.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"73.10","1":"73.10"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"73.69","1":"73.69"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"74.05","1":"74.05"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"73.04","1":"73.04"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"73.09","1":"73.09"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"72.79","1":"72.79"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"72.58","1":"72.58"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"73.13","1":"73.13"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"72.53","1":"72.53"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"72.19","1":"72.19"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"72.18","1":"72.18"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"73.94","1":"73.94"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"73.25","1":"73.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"72.96","1":"72.96"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"72.18","1":"72.18"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"71.99","1":"71.99"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"71.85","1":"71.85"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"71.74","1":"71.74"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"70.51","1":"70.51"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"69.85","1":"69.85"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"67.26","1":"67.26"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"67.66","1":"67.66"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"68.51","1":"68.51"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"68.84","1":"68.84"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"68.49","1":"68.49"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"68.55","1":"68.55"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"68.08","1":"68.08"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"68.10","1":"68.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"67.85","1":"67.85"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"68.17","1":"68.17"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"69.93","1":"69.93"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"73.23","1":"73.23"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"78.63","1":"78.63"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"76.78","1":"76.78"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"77.79","1":"77.79"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"79.14","1":"79.14"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"79.05","1":"79.05"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"78.16","1":"78.16"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"79.34","1":"79.34"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"79.90","1":"79.90"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"79.41","1":"79.41"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"78.41","1":"78.41"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"78.41","1":"78.41"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"78.08","1":"78.08"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"78.08","1":"78.08"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"78.03","1":"78.03"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"79.05","1":"79.05"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"79.47","1":"79.47"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"85.43","1":"85.43"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"84.92","1":"84.92"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"91.20","1":"91.20"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"97.26","1":"97.26"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"97.10","1":"97.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"106.00","1":"106.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"104.31","1":"104.31"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"103.93","1":"103.93"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"100.91","1":"100.91"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"103.28","1":"103.28"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"101.57","1":"101.57"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"102.43","1":"102.43"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"102.11","1":"102.11"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"101.28","1":"101.28"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"101.33","1":"101.33"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"101.25","1":"101.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"98.56","1":"98.56"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"98.56","1":"98.56"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"99.79","1":"99.79"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"99.90","1":"99.90"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"99.77","1":"99.77"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"98.93","1":"98.93"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"97.59","1":"97.59"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"97.87","1":"97.87"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"96.14","1":"96.14"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"95.87","1":"95.87"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"96.31","1":"96.31"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"97.65","1":"97.65"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"97.64","1":"97.64"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"97.48","1":"97.48"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"97.31","1":"97.31"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"96.77","1":"96.77"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"96.25","1":"96.25"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"95.86","1":"95.86"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"95.79","1":"95.79"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"95.14","1":"95.14"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"95.55","1":"95.55"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"96.01","1":"96.01"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"95.51","1":"95.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"96.26","1":"96.26"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"96.28","1":"96.28"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"94.43","1":"94.43"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"92.48","1":"92.48"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"90.51","1":"90.51"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"90.44","1":"90.44"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"90.03","1":"90.03"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"90.01","1":"90.01"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"95.13","1":"95.13"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"96.35","1":"96.35"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"94.93","1":"94.93"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"93.87","1":"93.87"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"94.50","1":"94.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"94.20","1":"94.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"94.72","1":"94.72"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"97.19","1":"97.19"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"97.25","1":"97.25"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"95.17","1":"95.17"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"95.50","1":"95.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"99.84","1":"99.84"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"99.34","1":"99.34"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"99.12","1":"99.12"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.45","1":"97.45"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"96.02","1":"96.02"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"95.38","1":"95.38"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"93.69","1":"93.69"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"93.75","1":"93.75"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"95.45","1":"95.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"94.79","1":"94.79"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"93.45","1":"93.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"94.26","1":"94.26"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"94.05","1":"94.05"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"96.07","1":"96.07"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"96.67","1":"96.67"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"97.46","1":"97.46"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"97.50","1":"97.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"97.20","1":"97.20"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"97.56","1":"97.56"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"97.02","1":"97.02"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"96.43","1":"96.43"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"96.75","1":"96.75"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"97.12","1":"97.12"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"96.91","1":"96.91"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"101.42","1":"101.42"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"109.03","1":"109.03"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"114.75","1":"114.75"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"111.18","1":"111.18"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"111.67","1":"111.67"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"111.54","1":"111.54"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"111.51","1":"111.51"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"112.13","1":"112.13"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"116.96","1":"116.96"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"121.09","1":"121.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"129.52","1":"129.52"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"124.52","1":"124.52"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"123.72","1":"123.72"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"122.89","1":"122.89"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"123.33","1":"123.33"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"124.81","1":"124.81"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"123.58","1":"123.58"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"120.01","1":"120.01"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"119.16","1":"119.16"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"119.68","1":"119.68"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"115.95","1":"115.95"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"108.00","1":"108.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"110.03","1":"110.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"111.16","1":"111.16"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"110.84","1":"110.84"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"115.75","1":"115.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"116.53","1":"116.53"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"117.69","1":"117.69"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"116.50","1":"116.50"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"117.41","1":"117.41"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"116.36","1":"116.36"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.58","1":"115.58"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"115.04","1":"115.04"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"117.42","1":"117.42"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"118.47","1":"118.47"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"117.75","1":"117.75"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"116.62","1":"116.62"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"115.42","1":"115.42"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"114.65","1":"114.65"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"114.63","1":"114.63"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"116.01","1":"116.01"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"115.73","1":"115.73"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"115.84","1":"115.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"112.03","1":"112.03"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"111.05","1":"111.05"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"111.18","1":"111.18"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"111.72","1":"111.72"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"111.87","1":"111.87"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"112.30","1":"112.30"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"110.72","1":"110.72"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"108.42","1":"108.42"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"110.00","1":"110.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"111.90","1":"111.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"109.64","1":"109.64"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"110.06","1":"110.06"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"110.56","1":"110.56"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"110.00","1":"110.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"111.74","1":"111.74"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"112.40","1":"112.40"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"113.77","1":"113.77"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"114.75","1":"114.75"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"115.18","1":"115.18"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"114.80","1":"114.80"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"115.97","1":"115.97"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"117.06","1":"117.06"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"115.42","1":"115.42"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"115.70","1":"115.70"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"115.95","1":"115.95"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"114.93","1":"114.93"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"114.46","1":"114.46"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"114.80","1":"114.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"113.68","1":"113.68"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"112.79","1":"112.79"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"113.65","1":"113.65"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"113.59","1":"113.59"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"108.60","1":"108.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"108.24","1":"108.24"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"108.21","1":"108.21"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"107.00","1":"107.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"104.99","1":"104.99"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"103.49","1":"103.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"104.21","1":"104.21"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"104.46","1":"104.46"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"105.65","1":"105.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"104.42","1":"104.42"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"104.99","1":"104.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"104.60","1":"104.60"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"106.47","1":"106.47"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"108.85","1":"108.85"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"110.30","1":"110.30"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"109.65","1":"109.65"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"110.96","1":"110.96"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"115.81","1":"115.81"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"115.42","1":"115.42"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"114.35","1":"114.35"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"115.08","1":"115.08"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"114.53","1":"114.53"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"115.94","1":"115.94"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"118.20","1":"118.20"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"117.73","1":"117.73"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"117.89","1":"117.89"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"116.68","1":"116.68"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"116.47","1":"116.47"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"112.61","1":"112.61"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"112.10","1":"112.10"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"112.00","1":"112.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"112.88","1":"112.88"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"113.76","1":"113.76"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"113.56","1":"113.56"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"112.96","1":"112.96"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"113.43","1":"113.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"114.90","1":"114.90"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"115.10","1":"115.10"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"115.98","1":"115.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"115.46","1":"115.46"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"113.79","1":"113.79"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"113.71","1":"113.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"112.93","1":"112.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"113.29","1":"113.29"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"114.29","1":"114.29"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"115.78","1":"115.78"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"113.82","1":"113.82"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"113.73","1":"113.73"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"113.97","1":"113.97"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"113.08","1":"113.08"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"111.98","1":"111.98"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"108.85","1":"108.85"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"108.82","1":"108.82"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"106.85","1":"106.85"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"105.48","1":"105.48"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"105.00","1":"105.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"104.76","1":"104.76"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"109.51","1":"109.51"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"112.37","1":"112.37"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"121.92","1":"121.92"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"125.65","1":"125.65"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"126.83","1":"126.83"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"126.31","1":"126.31"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"123.71","1":"123.71"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"123.96","1":"123.96"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"124.03","1":"124.03"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"125.07","1":"125.07"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"126.03","1":"126.03"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"128.86","1":"128.86"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"142.98","1":"142.98"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"140.55","1":"140.55"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"137.96","1":"137.96"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"139.95","1":"139.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"146.63","1":"146.63"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"148.77","1":"148.77"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"148.14","1":"148.14"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"141.70","1":"141.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"142.43","1":"142.43"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"141.31","1":"141.31"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"141.49","1":"141.49"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"139.74","1":"139.74"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"136.92","1":"136.92"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"136.11","1":"136.11"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"133.63","1":"133.63"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"131.86","1":"131.86"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"133.24","1":"133.24"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"135.88","1":"135.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"131.58","1":"131.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"132.49","1":"132.49"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"134.10","1":"134.10"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"136.21","1":"136.21"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"137.86","1":"137.86"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"137.42","1":"137.42"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"137.00","1":"137.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"137.97","1":"137.97"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"137.37","1":"137.37"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"137.34","1":"137.34"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"136.91","1":"136.91"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"135.99","1":"135.99"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"133.90","1":"133.90"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"134.07","1":"134.07"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"129.07","1":"129.07"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"128.48","1":"128.48"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"127.92","1":"127.92"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"127.04","1":"127.04"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"125.42","1":"125.42"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"123.23","1":"123.23"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"119.58","1":"119.58"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"119.96","1":"119.96"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"118.53","1":"118.53"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"119.50","1":"119.50"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"116.63","1":"116.63"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"119.74","1":"119.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"117.02","1":"117.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"116.43","1":"116.43"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"115.50","1":"115.50"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"116.00","1":"116.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"116.26","1":"116.26"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"119.67","1":"119.67"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"127.85","1":"127.85"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"128.31","1":"128.31"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"128.43","1":"128.43"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"129.45","1":"129.45"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"128.80","1":"128.80"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"127.86","1":"127.86"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"127.04","1":"127.04"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"124.94","1":"124.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"126.62","1":"126.62"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"128.19","1":"128.19"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"129.44","1":"129.44"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"129.10","1":"129.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"137.75","1":"137.75"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"140.23","1":"140.23"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"137.64","1":"137.64"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"136.05","1":"136.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"135.37","1":"135.37"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"137.25","1":"137.25"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"134.84","1":"134.84"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"134.08","1":"134.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"134.02","1":"134.02"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"135.22","1":"135.22"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"135.28","1":"135.28"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"138.74","1":"138.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"138.25","1":"138.25"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"138.77","1":"138.77"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"139.86","1":"139.86"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"139.77","1":"139.77"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"136.98","1":"136.98"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"130.75","1":"130.75"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"133.93","1":"133.93"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"133.25","1":"133.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"130.44","1":"130.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"131.42","1":"131.42"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"129.58","1":"129.58"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"128.95","1":"128.95"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"127.44","1":"127.44"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"125.49","1":"125.49"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"125.35","1":"125.35"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"130.53","1":"130.53"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"133.87","1":"133.87"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"138.35","1":"138.35"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"138.27","1":"138.27"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"134.09","1":"134.09"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"134.90","1":"134.90"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"144.70","1":"144.70"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"148.25","1":"148.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"154.51","1":"154.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"169.96","1":"169.96"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"177.44","1":"177.44"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"181.00","1":"181.00"}]}