{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"340.44","1":"340.44"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"324.37","1":"324.37"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"321.75","1":"321.75"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"321.06","1":"321.06"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"323.04","1":"323.04"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"326.34","1":"326.34"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"327.70","1":"327.70"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"325.97","1":"325.97"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"327.73","1":"327.73"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"326.66","1":"326.66"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"330.11","1":"330.11"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"335.17","1":"335.17"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"335.59","1":"335.59"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"329.14","1":"329.14"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"331.02","1":"331.02"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"326.57","1":"326.57"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"328.46","1":"328.46"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"331.59","1":"331.59"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"341.05","1":"341.05"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"351.54","1":"351.54"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"345.25","1":"345.25"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"354.28","1":"354.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"366.00","1":"366.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"355.48","1":"355.48"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"341.76","1":"341.76"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"347.65","1":"347.65"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"347.41","1":"347.41"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"354.19","1":"354.19"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"359.85","1":"359.85"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"356.46","1":"356.46"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"362.89","1":"362.89"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"361.77","1":"361.77"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"360.02","1":"360.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"361.89","1":"361.89"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"349.77","1":"349.77"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"337.17","1":"337.17"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"339.69","1":"339.69"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"338.94","1":"338.94"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"339.93","1":"339.93"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"344.04","1":"344.04"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"341.46","1":"341.46"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"337.87","1":"337.87"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"341.55","1":"341.55"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"341.47","1":"341.47"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"328.38","1":"328.38"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"335.13","1":"335.13"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"334.16","1":"334.16"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"334.14","1":"334.14"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"326.41","1":"326.41"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"329.05","1":"329.05"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"337.99","1":"337.99"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"337.68","1":"337.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"335.09","1":"335.09"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"334.54","1":"334.54"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"335.61","1":"335.61"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"336.44","1":"336.44"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"334.71","1":"334.71"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"325.26","1":"325.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"317.62","1":"317.62"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"310.56","1":"310.56"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"302.49","1":"302.49"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"304.73","1":"304.73"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"310.41","1":"310.41"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"330.26","1":"330.26"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"324.50","1":"324.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"317.84","1":"317.84"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"328.67","1":"328.67"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"314.54","1":"314.54"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"301.00","1":"301.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"307.47","1":"307.47"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"304.90","1":"304.90"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"286.02","1":"286.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"289.62","1":"289.62"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"269.62","1":"269.62"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"271.46","1":"271.46"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"251.11","1":"251.11"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"262.64","1":"262.64"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"277.03","1":"277.03"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"256.26","1":"256.26"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"237.65","1":"237.65"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"244.81","1":"244.81"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"259.04","1":"259.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"254.09","1":"254.09"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"266.90","1":"266.90"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"270.25","1":"270.25"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"278.62","1":"278.62"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"277.28","1":"277.28"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"269.07","1":"269.07"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"272.21","1":"272.21"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"269.61","1":"269.61"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"274.55","1":"274.55"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"279.24","1":"279.24"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"271.03","1":"271.03"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"272.62","1":"272.62"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"273.41","1":"273.41"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"274.09","1":"274.09"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"294.64","1":"294.64"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"316.73","1":"316.73"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"298.26","1":"298.26"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"295.16","1":"295.16"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"301.64","1":"301.64"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"300.23","1":"300.23"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"295.77","1":"295.77"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"300.99","1":"300.99"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"302.04","1":"302.04"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"307.74","1":"307.74"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"303.60","1":"303.60"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"308.39","1":"308.39"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"306.56","1":"306.56"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"305.23","1":"305.23"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"303.73","1":"303.73"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"303.40","1":"303.40"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"307.87","1":"307.87"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"305.37","1":"305.37"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"305.97","1":"305.97"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"306.17","1":"306.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"304.01","1":"304.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"302.18","1":"302.18"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"298.08","1":"298.08"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"298.73","1":"298.73"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"296.44","1":"296.44"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"291.66","1":"291.66"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"290.99","1":"290.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"291.62","1":"291.62"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"288.72","1":"288.72"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"287.51","1":"287.51"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"293.32","1":"293.32"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"289.41","1":"289.41"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"287.92","1":"287.92"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"287.95","1":"287.95"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"290.77","1":"290.77"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"287.72","1":"287.72"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"281.86","1":"281.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"283.63","1":"283.63"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"279.94","1":"279.94"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"278.27","1":"278.27"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"277.20","1":"277.20"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"285.11","1":"285.11"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"283.76","1":"283.76"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"287.54","1":"287.54"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"286.07","1":"286.07"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"291.71","1":"291.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"292.12","1":"292.12"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"292.92","1":"292.92"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"298.29","1":"298.29"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"299.09","1":"299.09"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"298.16","1":"298.16"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"298.16","1":"298.16"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"295.94","1":"295.94"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"295.08","1":"295.08"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"298.78","1":"298.78"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"300.90","1":"300.90"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"301.23","1":"301.23"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"301.92","1":"301.92"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"300.73","1":"300.73"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"300.76","1":"300.76"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"307.53","1":"307.53"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"305.89","1":"305.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"311.05","1":"311.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"308.76","1":"308.76"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"306.58","1":"306.58"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"306.09","1":"306.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"307.96","1":"307.96"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"308.36","1":"308.36"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"309.79","1":"309.79"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"313.34","1":"313.34"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"317.46","1":"317.46"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"319.20","1":"319.20"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"316.98","1":"316.98"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"314.77","1":"314.77"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"313.92","1":"313.92"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"311.94","1":"311.94"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"314.88","1":"314.88"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"313.31","1":"313.31"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"307.11","1":"307.11"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"290.71","1":"290.71"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"289.20","1":"289.20"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"294.49","1":"294.49"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"290.90","1":"290.90"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"292.57","1":"292.57"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"292.79","1":"292.79"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"294.78","1":"294.78"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"300.02","1":"300.02"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"300.11","1":"300.11"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"299.92","1":"299.92"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"298.03","1":"298.03"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"298.20","1":"298.20"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"303.58","1":"303.58"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"303.29","1":"303.29"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"301.53","1":"301.53"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"303.18","1":"303.18"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"303.46","1":"303.46"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"304.12","1":"304.12"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"308.23","1":"308.23"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"312.23","1":"312.23"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"303.91","1":"303.91"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"298.45","1":"298.45"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"304.22","1":"304.22"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"305.87","1":"305.87"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"306.53","1":"306.53"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"303.86","1":"303.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"299.92","1":"299.92"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"300.05","1":"300.05"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"305.07","1":"305.07"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"306.44","1":"306.44"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"301.25","1":"301.25"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"306.57","1":"306.57"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"301.03","1":"301.03"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"303.67","1":"303.67"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"299.71","1":"299.71"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"291.84","1":"291.84"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"293.90","1":"293.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"298.38","1":"298.38"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"301.33","1":"301.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"300.74","1":"300.74"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"299.63","1":"299.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"296.74","1":"296.74"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"297.16","1":"297.16"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"298.20","1":"298.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"296.38","1":"296.38"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"305.03","1":"305.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"306.91","1":"306.91"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"313.30","1":"313.30"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"312.62","1":"312.62"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"316.25","1":"316.25"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"318.34","1":"318.34"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"316.42","1":"316.42"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"313.31","1":"313.31"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"304.12","1":"304.12"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"299.56","1":"299.56"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"308.00","1":"308.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"306.90","1":"306.90"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"308.54","1":"308.54"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"304.78","1":"304.78"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"304.42","1":"304.42"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"307.77","1":"307.77"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"305.34","1":"305.34"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"305.17","1":"305.17"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"305.30","1":"305.30"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"304.87","1":"304.87"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"306.07","1":"306.07"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"303.61","1":"303.61"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"303.49","1":"303.49"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"303.74","1":"303.74"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"302.38","1":"302.38"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"301.81","1":"301.81"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"306.15","1":"306.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"309.79","1":"309.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"306.78","1":"306.78"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"304.60","1":"304.60"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"309.04","1":"309.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"311.44","1":"311.44"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"312.11","1":"312.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"303.10","1":"303.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"303.08","1":"303.08"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"304.89","1":"304.89"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"305.82","1":"305.82"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"303.08","1":"303.08"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"303.62","1":"303.62"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"308.73","1":"308.73"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"308.07","1":"308.07"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"313.36","1":"313.36"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"317.17","1":"317.17"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"312.49","1":"312.49"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"308.13","1":"308.13"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"307.03","1":"307.03"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"309.50","1":"309.50"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"308.28","1":"308.28"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"310.37","1":"310.37"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"307.89","1":"307.89"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"308.41","1":"308.41"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"307.36","1":"307.36"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"312.58","1":"312.58"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"309.90","1":"309.90"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"308.58","1":"308.58"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"312.09","1":"312.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"315.85","1":"315.85"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"318.58","1":"318.58"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"318.25","1":"318.25"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"317.59","1":"317.59"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"316.75","1":"316.75"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"314.24","1":"314.24"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"313.03","1":"313.03"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"311.80","1":"311.80"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"311.23","1":"311.23"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"307.04","1":"307.04"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"310.75","1":"310.75"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"308.76","1":"308.76"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"308.96","1":"308.96"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"309.96","1":"309.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"310.93","1":"310.93"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"307.50","1":"307.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"307.49","1":"307.49"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"312.74","1":"312.74"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"312.05","1":"312.05"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"313.05","1":"313.05"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"315.25","1":"315.25"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"309.10","1":"309.10"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"307.30","1":"307.30"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"306.80","1":"306.80"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"303.85","1":"303.85"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"301.65","1":"301.65"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"304.03","1":"304.03"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"307.98","1":"307.98"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"309.91","1":"309.91"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"302.02","1":"302.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"301.66","1":"301.66"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"298.82","1":"298.82"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"302.16","1":"302.16"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"298.67","1":"298.67"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"302.42","1":"302.42"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"302.97","1":"302.97"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"303.47","1":"303.47"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"304.97","1":"304.97"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"305.44","1":"305.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"301.96","1":"301.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"304.52","1":"304.52"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"301.65","1":"301.65"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"298.51","1":"298.51"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"295.34","1":"295.34"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"290.79","1":"290.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"289.92","1":"289.92"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"288.31","1":"288.31"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"289.70","1":"289.70"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"292.02","1":"292.02"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"285.72","1":"285.72"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"286.15","1":"286.15"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"290.34","1":"290.34"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"286.48","1":"286.48"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"283.77","1":"283.77"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"282.93","1":"282.93"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"278.34","1":"278.34"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"273.14","1":"273.14"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"277.32","1":"277.32"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"298.04","1":"298.04"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"299.44","1":"299.44"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"305.43","1":"305.43"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"308.98","1":"308.98"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"301.84","1":"301.84"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"306.93","1":"306.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"297.49","1":"297.49"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"291.51","1":"291.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"287.75","1":"287.75"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"287.82","1":"287.82"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"288.97","1":"288.97"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"289.10","1":"289.10"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"291.47","1":"291.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"293.17","1":"293.17"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"298.14","1":"298.14"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"301.80","1":"301.80"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"299.59","1":"299.59"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"306.21","1":"306.21"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"299.92","1":"299.92"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"301.70","1":"301.70"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"298.17","1":"298.17"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"295.99","1":"295.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"296.72","1":"296.72"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"299.45","1":"299.45"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"301.92","1":"301.92"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"302.53","1":"302.53"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"305.78","1":"305.78"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"307.28","1":"307.28"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"308.57","1":"308.57"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"309.12","1":"309.12"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"308.80","1":"308.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"309.21","1":"309.21"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"309.49","1":"309.49"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"312.54","1":"312.54"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"311.67","1":"311.67"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"312.90","1":"312.90"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"314.33","1":"314.33"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"319.90","1":"319.90"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"318.39","1":"318.39"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"316.25","1":"316.25"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"316.16","1":"316.16"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"316.65","1":"316.65"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"315.68","1":"315.68"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"314.14","1":"314.14"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"316.85","1":"316.85"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"305.79","1":"305.79"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"305.55","1":"305.55"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"303.29","1":"303.29"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"300.47","1":"300.47"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"300.52","1":"300.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"301.95","1":"301.95"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"300.03","1":"300.03"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"300.08","1":"300.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"300.06","1":"300.06"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"299.19","1":"299.19"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"297.81","1":"297.81"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"295.42","1":"295.42"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"298.28","1":"298.28"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"294.61","1":"294.61"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"295.75","1":"295.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"296.39","1":"296.39"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"294.14","1":"294.14"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"296.41","1":"296.41"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"295.77","1":"295.77"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"299.88","1":"299.88"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"297.52","1":"297.52"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"296.16","1":"296.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"296.61","1":"296.61"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"296.99","1":"296.99"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"297.16","1":"297.16"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"296.15","1":"296.15"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"294.52","1":"294.52"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"292.85","1":"292.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"297.63","1":"297.63"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"297.17","1":"297.17"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"296.25","1":"296.25"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"295.78","1":"295.78"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"294.90","1":"294.90"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"296.12","1":"296.12"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"294.74","1":"294.74"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"293.97","1":"293.97"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"294.29","1":"294.29"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"294.16","1":"294.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"290.93","1":"290.93"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"293.00","1":"293.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"296.53","1":"296.53"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"297.16","1":"297.16"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"296.08","1":"296.08"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"296.81","1":"296.81"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"297.13","1":"297.13"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"297.23","1":"297.23"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"302.70","1":"302.70"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"295.98","1":"295.98"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"295.50","1":"295.50"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"294.61","1":"294.61"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"290.60","1":"290.60"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"294.71","1":"294.71"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"293.98","1":"293.98"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"295.06","1":"295.06"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"292.44","1":"292.44"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"292.56","1":"292.56"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"289.89","1":"289.89"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"289.65","1":"289.65"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"282.83","1":"282.83"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"286.00","1":"286.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"285.78","1":"285.78"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"285.50","1":"285.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"284.50","1":"284.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"285.85","1":"285.85"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"286.60","1":"286.60"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"282.74","1":"282.74"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"280.95","1":"280.95"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"278.89","1":"278.89"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"278.10","1":"278.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"275.76","1":"275.76"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"277.50","1":"277.50"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"277.59","1":"277.59"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"280.33","1":"280.33"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"277.44","1":"277.44"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"279.75","1":"279.75"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"280.18","1":"280.18"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"282.32","1":"282.32"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"279.45","1":"279.45"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"277.31","1":"277.31"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"276.57","1":"276.57"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"266.32","1":"266.32"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"267.50","1":"267.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"272.05","1":"272.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"275.50","1":"275.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"282.09","1":"282.09"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"290.15","1":"290.15"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"283.01","1":"283.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"283.32","1":"283.32"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"283.03","1":"283.03"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"284.00","1":"284.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"283.00","1":"283.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"283.22","1":"283.22"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"288.89","1":"288.89"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"287.98","1":"287.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"280.10","1":"280.10"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"283.00","1":"283.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"284.50","1":"284.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"280.05","1":"280.05"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"277.65","1":"277.65"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"284.00","1":"284.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"284.17","1":"284.17"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"279.94","1":"279.94"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"283.21","1":"283.21"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"284.00","1":"284.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"284.00","1":"284.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"280.97","1":"280.97"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"289.53","1":"289.53"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"284.48","1":"284.48"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"283.99","1":"283.99"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"275.48","1":"275.48"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"274.50","1":"274.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"277.20","1":"277.20"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"282.54","1":"282.54"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"278.14","1":"278.14"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"278.81","1":"278.81"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"269.98","1":"269.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"274.00","1":"274.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"276.00","1":"276.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"274.00","1":"274.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"270.73","1":"270.73"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"270.50","1":"270.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"270.50","1":"270.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"270.18","1":"270.18"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"269.40","1":"269.40"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"272.26","1":"272.26"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"268.61","1":"268.61"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"267.90","1":"267.90"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"271.05","1":"271.05"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"268.95","1":"268.95"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"268.50","1":"268.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"268.18","1":"268.18"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"268.10","1":"268.10"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"267.50","1":"267.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"265.71","1":"265.71"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"264.55","1":"264.55"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"271.50","1":"271.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"272.42","1":"272.42"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"276.41","1":"276.41"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"275.20","1":"275.20"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"275.00","1":"275.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"273.95","1":"273.95"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"276.35","1":"276.35"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"274.97","1":"274.97"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"272.00","1":"272.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"271.99","1":"271.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"271.25","1":"271.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"272.10","1":"272.10"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"272.24","1":"272.24"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"275.50","1":"275.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"272.50","1":"272.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"270.82","1":"270.82"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"271.75","1":"271.75"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"273.10","1":"273.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"270.90","1":"270.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"271.79","1":"271.79"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"271.74","1":"271.74"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"271.10","1":"271.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"272.50","1":"272.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"273.40","1":"273.40"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"274.51","1":"274.51"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"273.70","1":"273.70"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"273.40","1":"273.40"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"275.76","1":"275.76"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"284.10","1":"284.10"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"290.38","1":"290.38"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"287.50","1":"287.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"285.70","1":"285.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"282.90","1":"282.90"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"284.80","1":"284.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"285.65","1":"285.65"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"274.97","1":"274.97"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"276.50","1":"276.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"276.05","1":"276.05"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"273.49","1":"273.49"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"272.18","1":"272.18"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"265.37","1":"265.37"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"268.25","1":"268.25"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"272.94","1":"272.94"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"274.00","1":"274.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"268.28","1":"268.28"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"269.91","1":"269.91"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"272.52","1":"272.52"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"267.24","1":"267.24"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"265.99","1":"265.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"269.02","1":"269.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"270.25","1":"270.25"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"268.73","1":"268.73"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"267.80","1":"267.80"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"269.00","1":"269.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"267.79","1":"267.79"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"266.43","1":"266.43"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"263.02","1":"263.02"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"262.62","1":"262.62"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"265.16","1":"265.16"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"263.99","1":"263.99"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"263.75","1":"263.75"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"262.77","1":"262.77"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"263.00","1":"263.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"264.00","1":"264.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"268.15","1":"268.15"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"270.30","1":"270.30"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"266.13","1":"266.13"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"266.00","1":"266.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"271.50","1":"271.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"270.00","1":"270.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"272.05","1":"272.05"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"279.65","1":"279.65"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"278.96","1":"278.96"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"279.90","1":"279.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"287.92","1":"287.92"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"291.58","1":"291.58"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"289.98","1":"289.98"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"295.99","1":"295.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"294.77","1":"294.77"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"286.62","1":"286.62"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"284.69","1":"284.69"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"290.10","1":"290.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"290.76","1":"290.76"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"278.13","1":"278.13"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"278.00","1":"278.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"275.48","1":"275.48"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"269.99","1":"269.99"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"273.00","1":"273.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"270.99","1":"270.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"268.00","1":"268.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"270.01","1":"270.01"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"267.12","1":"267.12"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"267.98","1":"267.98"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"266.50","1":"266.50"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"268.00","1":"268.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"267.59","1":"267.59"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"264.21","1":"264.21"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"264.50","1":"264.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"262.30","1":"262.30"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"266.60","1":"266.60"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"265.22","1":"265.22"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"266.37","1":"266.37"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"268.08","1":"268.08"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"267.50","1":"267.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"264.30","1":"264.30"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"262.13","1":"262.13"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"262.60","1":"262.60"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"262.01","1":"262.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"261.31","1":"261.31"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"261.29","1":"261.29"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"260.98","1":"260.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"261.02","1":"261.02"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"261.50","1":"261.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"261.30","1":"261.30"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"264.27","1":"264.27"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"264.50","1":"264.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"262.85","1":"262.85"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"263.90","1":"263.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"254.50","1":"254.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"256.98","1":"256.98"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"257.38","1":"257.38"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"255.88","1":"255.88"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"257.09","1":"257.09"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"255.99","1":"255.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"253.82","1":"253.82"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"253.30","1":"253.30"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"252.30","1":"252.30"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"251.96","1":"251.96"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"253.40","1":"253.40"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"257.40","1":"257.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"256.73","1":"256.73"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"251.90","1":"251.90"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"244.70","1":"244.70"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"243.80","1":"243.80"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"243.75","1":"243.75"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"245.00","1":"245.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"242.99","1":"242.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"241.84","1":"241.84"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"238.83","1":"238.83"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"236.95","1":"236.95"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"234.62","1":"234.62"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"232.90","1":"232.90"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"236.00","1":"236.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"238.25","1":"238.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"237.74","1":"237.74"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"238.10","1":"238.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"242.23","1":"242.23"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"240.95","1":"240.95"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"243.01","1":"243.01"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"248.25","1":"248.25"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"252.13","1":"252.13"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"253.65","1":"253.65"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"252.20","1":"252.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"251.71","1":"251.71"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"250.99","1":"250.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"259.35","1":"259.35"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"245.23","1":"245.23"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"243.50","1":"243.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"243.50","1":"243.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"239.50","1":"239.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"238.36","1":"238.36"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"238.26","1":"238.26"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"238.00","1":"238.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"234.04","1":"234.04"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"232.99","1":"232.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"231.00","1":"231.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"231.20","1":"231.20"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"231.02","1":"231.02"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"230.98","1":"230.98"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"233.00","1":"233.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"230.58","1":"230.58"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"227.64","1":"227.64"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"229.42","1":"229.42"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"233.36","1":"233.36"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"233.00","1":"233.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"233.02","1":"233.02"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"234.25","1":"234.25"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"229.91","1":"229.91"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"233.80","1":"233.80"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"232.01","1":"232.01"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"231.81","1":"231.81"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"230.65","1":"230.65"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"231.10","1":"231.10"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"230.99","1":"230.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"232.99","1":"232.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"232.39","1":"232.39"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"236.41","1":"236.41"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"239.60","1":"239.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"238.30","1":"238.30"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"238.69","1":"238.69"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"237.60","1":"237.60"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"237.40","1":"237.40"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"237.49","1":"237.49"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"236.08","1":"236.08"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"236.00","1":"236.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"242.21","1":"242.21"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"243.97","1":"243.97"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"246.26","1":"246.26"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"247.15","1":"247.15"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"248.06","1":"248.06"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"246.29","1":"246.29"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"245.54","1":"245.54"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"234.62","1":"234.62"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"235.20","1":"235.20"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"239.15","1":"239.15"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"240.30","1":"240.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"240.83","1":"240.83"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"241.99","1":"241.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"241.25","1":"241.25"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"244.10","1":"244.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"241.96","1":"241.96"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"244.52","1":"244.52"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"258.91","1":"258.91"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"256.70","1":"256.70"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"257.50","1":"257.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"254.75","1":"254.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"260.38","1":"260.38"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"262.00","1":"262.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"264.00","1":"264.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"268.40","1":"268.40"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"262.02","1":"262.02"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"260.42","1":"260.42"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"262.50","1":"262.50"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"264.10","1":"264.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"266.00","1":"266.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"261.78","1":"261.78"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"261.36","1":"261.36"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"261.67","1":"261.67"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"262.15","1":"262.15"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"262.01","1":"262.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"260.61","1":"260.61"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"269.50","1":"269.50"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"269.02","1":"269.02"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"276.72","1":"276.72"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"275.50","1":"275.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"272.52","1":"272.52"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"264.97","1":"264.97"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"260.11","1":"260.11"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"262.12","1":"262.12"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"261.00","1":"261.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"264.90","1":"264.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"261.26","1":"261.26"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"256.18","1":"256.18"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"260.79","1":"260.79"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"270.07","1":"270.07"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"269.85","1":"269.85"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"270.31","1":"270.31"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"278.50","1":"278.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"284.68","1":"284.68"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"280.24","1":"280.24"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"284.32","1":"284.32"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"280.56","1":"280.56"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"279.48","1":"279.48"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"278.17","1":"278.17"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"274.05","1":"274.05"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"264.80","1":"264.80"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"269.56","1":"269.56"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"267.34","1":"267.34"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"265.88","1":"265.88"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"264.23","1":"264.23"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"273.12","1":"273.12"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"286.15","1":"286.15"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"296.73","1":"296.73"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"289.63","1":"289.63"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"284.50","1":"284.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"298.16","1":"298.16"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"297.42","1":"297.42"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"306.50","1":"306.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"300.14","1":"300.14"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"300.00","1":"300.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"295.96","1":"295.96"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"296.75","1":"296.75"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"298.90","1":"298.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"294.03","1":"294.03"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"298.31","1":"298.31"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"297.50","1":"297.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"298.50","1":"298.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"299.75","1":"299.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"300.98","1":"300.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"300.01","1":"300.01"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"299.94","1":"299.94"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"299.90","1":"299.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"298.95","1":"298.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"299.00","1":"299.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"298.50","1":"298.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"300.00","1":"300.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"299.37","1":"299.37"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"304.50","1":"304.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"301.02","1":"301.02"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"300.04","1":"300.04"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"299.93","1":"299.93"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"299.50","1":"299.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"299.80","1":"299.80"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"298.51","1":"298.51"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"298.30","1":"298.30"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"298.09","1":"298.09"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"294.99","1":"294.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"293.19","1":"293.19"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"292.15","1":"292.15"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"286.85","1":"286.85"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"286.20","1":"286.20"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"284.10","1":"284.10"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"284.25","1":"284.25"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"282.00","1":"282.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"282.20","1":"282.20"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"280.01","1":"280.01"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"279.99","1":"279.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"275.50","1":"275.50"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"274.00","1":"274.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"272.15","1":"272.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"271.45","1":"271.45"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"278.24","1":"278.24"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"273.11","1":"273.11"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"273.80","1":"273.80"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"273.40","1":"273.40"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"272.00","1":"272.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"270.90","1":"270.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"275.79","1":"275.79"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"286.50","1":"286.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"292.66","1":"292.66"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"309.61","1":"309.61"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"305.40","1":"305.40"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"307.01","1":"307.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"307.33","1":"307.33"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"271.53","1":"271.53"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"272.10","1":"272.10"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"267.12","1":"267.12"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"270.08","1":"270.08"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"267.14","1":"267.14"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"263.14","1":"263.14"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"261.54","1":"261.54"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"264.98","1":"264.98"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"264.89","1":"264.89"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"270.36","1":"270.36"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"273.13","1":"273.13"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"273.89","1":"273.89"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"268.56","1":"268.56"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"270.48","1":"270.48"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"271.89","1":"271.89"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"273.43","1":"273.43"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"272.49","1":"272.49"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"273.33","1":"273.33"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"277.34","1":"277.34"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"280.81","1":"280.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"282.90","1":"282.90"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"282.80","1":"282.80"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"281.21","1":"281.21"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"274.46","1":"274.46"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"272.88","1":"272.88"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"278.60","1":"278.60"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"275.85","1":"275.85"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"272.96","1":"272.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"273.26","1":"273.26"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"271.80","1":"271.80"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"268.76","1":"268.76"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"270.40","1":"270.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"268.33","1":"268.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"266.45","1":"266.45"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"260.80","1":"260.80"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"261.06","1":"261.06"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"258.42","1":"258.42"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"255.85","1":"255.85"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"255.25","1":"255.25"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"263.78","1":"263.78"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"259.89","1":"259.89"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"275.78","1":"275.78"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"267.84","1":"267.84"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"264.60","1":"264.60"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"273.33","1":"273.33"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"271.04","1":"271.04"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"268.86","1":"268.86"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"267.43","1":"267.43"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"266.96","1":"266.96"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"264.64","1":"264.64"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"261.24","1":"261.24"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"257.96","1":"257.96"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"256.38","1":"256.38"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"254.10","1":"254.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"258.70","1":"258.70"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"257.44","1":"257.44"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"256.63","1":"256.63"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"257.63","1":"257.63"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"256.64","1":"256.64"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"254.00","1":"254.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"253.92","1":"253.92"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"258.70","1":"258.70"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"266.50","1":"266.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"266.10","1":"266.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"259.66","1":"259.66"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"258.97","1":"258.97"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"263.10","1":"263.10"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"264.92","1":"264.92"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"265.57","1":"265.57"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"271.05","1":"271.05"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"272.82","1":"272.82"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"269.07","1":"269.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"257.48","1":"257.48"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"256.60","1":"256.60"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"253.90","1":"253.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"252.96","1":"252.96"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"252.89","1":"252.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"255.18","1":"255.18"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"257.66","1":"257.66"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"257.76","1":"257.76"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"255.06","1":"255.06"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"253.29","1":"253.29"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"246.15","1":"246.15"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"246.14","1":"246.14"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"253.22","1":"253.22"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"254.09","1":"254.09"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"253.99","1":"253.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"255.49","1":"255.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"253.62","1":"253.62"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"249.12","1":"249.12"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"248.06","1":"248.06"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"247.07","1":"247.07"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"247.01","1":"247.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"247.08","1":"247.08"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"245.85","1":"245.85"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"246.73","1":"246.73"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"245.65","1":"245.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"246.20","1":"246.20"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"244.52","1":"244.52"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"243.02","1":"243.02"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"241.20","1":"241.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"240.25","1":"240.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"240.14","1":"240.14"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"247.69","1":"247.69"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"253.22","1":"253.22"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"251.83","1":"251.83"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"252.38","1":"252.38"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"254.26","1":"254.26"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"254.21","1":"254.21"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"256.10","1":"256.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"259.50","1":"259.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"262.40","1":"262.40"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"269.41","1":"269.41"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"267.49","1":"267.49"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"266.13","1":"266.13"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"267.40","1":"267.40"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"279.62","1":"279.62"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"277.02","1":"277.02"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"272.88","1":"272.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"268.85","1":"268.85"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"269.85","1":"269.85"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"270.08","1":"270.08"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"272.38","1":"272.38"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"281.26","1":"281.26"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"277.35","1":"277.35"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"276.62","1":"276.62"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"273.84","1":"273.84"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"279.38","1":"279.38"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"277.94","1":"277.94"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"283.65","1":"283.65"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"288.85","1":"288.85"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"292.64","1":"292.64"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"292.15","1":"292.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"292.15","1":"292.15"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"293.55","1":"293.55"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"290.55","1":"290.55"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"287.19","1":"287.19"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"286.63","1":"286.63"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"293.51","1":"293.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"292.67","1":"292.67"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"294.84","1":"294.84"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"295.06","1":"295.06"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"296.80","1":"296.80"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"298.89","1":"298.89"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"292.00","1":"292.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"303.65","1":"303.65"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"308.69","1":"308.69"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"307.97","1":"307.97"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"312.35","1":"312.35"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"311.39","1":"311.39"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"314.92","1":"314.92"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"320.79","1":"320.79"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"325.10","1":"325.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"320.71","1":"320.71"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"321.29","1":"321.29"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"323.69","1":"323.69"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"316.83","1":"316.83"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"307.14","1":"307.14"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"300.21","1":"300.21"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"296.69","1":"296.69"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"292.86","1":"292.86"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"285.32","1":"285.32"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"289.87","1":"289.87"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"293.45","1":"293.45"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"294.91","1":"294.91"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"299.33","1":"299.33"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"295.84","1":"295.84"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"296.80","1":"296.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"300.28","1":"300.28"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"296.11","1":"296.11"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"314.88","1":"314.88"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"319.09","1":"319.09"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"313.55","1":"313.55"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"309.69","1":"309.69"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"310.80","1":"310.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"309.99","1":"309.99"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"306.35","1":"306.35"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"316.16","1":"316.16"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"318.16","1":"318.16"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"323.52","1":"323.52"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"322.73","1":"322.73"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"325.98","1":"325.98"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"325.85","1":"325.85"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"332.41","1":"332.41"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"329.07","1":"329.07"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"322.67","1":"322.67"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"313.41","1":"313.41"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"317.66","1":"317.66"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"321.80","1":"321.80"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"323.07","1":"323.07"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"323.07","1":"323.07"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"324.10","1":"324.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"316.16","1":"316.16"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"310.14","1":"310.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"308.97","1":"308.97"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"316.71","1":"316.71"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"309.62","1":"309.62"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"305.88","1":"305.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"310.41","1":"310.41"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"310.87","1":"310.87"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"313.31","1":"313.31"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"312.00","1":"312.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"313.81","1":"313.81"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"315.74","1":"315.74"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"317.40","1":"317.40"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"319.36","1":"319.36"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"323.48","1":"323.48"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"347.74","1":"347.74"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"350.58","1":"350.58"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"350.06","1":"350.06"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"344.49","1":"344.49"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"341.12","1":"341.12"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"342.69","1":"342.69"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"341.00","1":"341.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"334.64","1":"334.64"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"334.17","1":"334.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"334.78","1":"334.78"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"333.22","1":"333.22"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"334.02","1":"334.02"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"337.15","1":"337.15"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"339.85","1":"339.85"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"339.46","1":"339.46"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"340.13","1":"340.13"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"342.50","1":"342.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"342.93","1":"342.93"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"347.56","1":"347.56"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"354.06","1":"354.06"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"359.28","1":"359.28"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"359.55","1":"359.55"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"357.43","1":"357.43"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"374.89","1":"374.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"378.01","1":"378.01"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"376.85","1":"376.85"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"371.93","1":"371.93"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"365.67","1":"365.67"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"364.37","1":"364.37"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"359.23","1":"359.23"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"360.23","1":"360.23"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"365.31","1":"365.31"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"364.51","1":"364.51"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"364.38","1":"364.38"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"364.98","1":"364.98"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"362.72","1":"362.72"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"368.98","1":"368.98"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"368.24","1":"368.24"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"369.01","1":"369.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"363.47","1":"363.47"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"365.27","1":"365.27"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"372.41","1":"372.41"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"360.08","1":"360.08"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"361.90","1":"361.90"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"355.07","1":"355.07"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"347.15","1":"347.15"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"352.19","1":"352.19"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"354.31","1":"354.31"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"350.89","1":"350.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"349.84","1":"349.84"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"351.17","1":"351.17"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"344.40","1":"344.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"344.34","1":"344.34"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"339.44","1":"339.44"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"337.77","1":"337.77"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"338.71","1":"338.71"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"336.69","1":"336.69"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"331.50","1":"331.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"327.66","1":"327.66"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"336.15","1":"336.15"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"332.05","1":"332.05"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"327.82","1":"327.82"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"326.43","1":"326.43"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"327.78","1":"327.78"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"326.08","1":"326.08"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"324.07","1":"324.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"319.70","1":"319.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"322.87","1":"322.87"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"331.39","1":"331.39"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"334.46","1":"334.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"337.48","1":"337.48"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"330.79","1":"330.79"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"329.91","1":"329.91"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"336.84","1":"336.84"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"337.12","1":"337.12"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"332.11","1":"332.11"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"332.71","1":"332.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"329.15","1":"329.15"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"330.26","1":"330.26"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"331.01","1":"331.01"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"327.79","1":"327.79"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"327.09","1":"327.09"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"327.09","1":"327.09"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"325.16","1":"325.16"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"325.96","1":"325.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"326.03","1":"326.03"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"334.58","1":"334.58"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"348.66","1":"348.66"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"340.75","1":"340.75"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"329.38","1":"329.38"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"332.23","1":"332.23"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"334.93","1":"334.93"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"330.42","1":"330.42"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"329.90","1":"329.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"327.89","1":"327.89"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"329.76","1":"329.76"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"331.78","1":"331.78"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"330.82","1":"330.82"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"332.19","1":"332.19"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"329.48","1":"329.48"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"332.91","1":"332.91"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"335.19","1":"335.19"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"333.70","1":"333.70"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"336.00","1":"336.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"331.52","1":"331.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"332.04","1":"332.04"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"333.09","1":"333.09"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"332.57","1":"332.57"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"332.50","1":"332.50"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"332.52","1":"332.52"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"332.67","1":"332.67"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"328.44","1":"328.44"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"325.02","1":"325.02"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"319.36","1":"319.36"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"311.83","1":"311.83"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"317.21","1":"317.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"329.98","1":"329.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"330.19","1":"330.19"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"316.92","1":"316.92"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"316.66","1":"316.66"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"319.99","1":"319.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"322.28","1":"322.28"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"319.90","1":"319.90"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"316.78","1":"316.78"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"318.74","1":"318.74"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"316.83","1":"316.83"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"317.79","1":"317.79"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"317.57","1":"317.57"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"315.09","1":"315.09"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"315.75","1":"315.75"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"318.92","1":"318.92"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"320.92","1":"320.92"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"320.30","1":"320.30"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"317.33","1":"317.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"317.01","1":"317.01"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"314.39","1":"314.39"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"309.18","1":"309.18"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"303.72","1":"303.72"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"304.13","1":"304.13"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"308.71","1":"308.71"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"311.81","1":"311.81"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"313.41","1":"313.41"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"322.55","1":"322.55"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"325.66","1":"325.66"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"323.81","1":"323.81"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"321.87","1":"321.87"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"320.73","1":"320.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"317.13","1":"317.13"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"313.84","1":"313.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"312.06","1":"312.06"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"310.07","1":"310.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"308.17","1":"308.17"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"310.66","1":"310.66"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"315.34","1":"315.34"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"312.27","1":"312.27"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"316.03","1":"316.03"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"316.89","1":"316.89"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"315.34","1":"315.34"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"313.64","1":"313.64"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"310.54","1":"310.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"299.38","1":"299.38"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"304.58","1":"304.58"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"310.25","1":"310.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"313.78","1":"313.78"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"314.04","1":"314.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"323.21","1":"323.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"324.92","1":"324.92"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"321.63","1":"321.63"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"314.99","1":"314.99"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"319.93","1":"319.93"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"320.46","1":"320.46"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"320.95","1":"320.95"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"322.72","1":"322.72"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"320.44","1":"320.44"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"320.04","1":"320.04"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"333.24","1":"333.24"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"337.76","1":"337.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"334.21","1":"334.21"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"319.20","1":"319.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"324.30","1":"324.30"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"327.23","1":"327.23"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"335.88","1":"335.88"}]}