{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"206.99","1":"206.99"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"206.37","1":"206.37"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"216.68","1":"216.68"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"227.51","1":"227.51"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"222.68","1":"222.68"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"219.80","1":"219.80"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"220.08","1":"220.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"230.47","1":"230.47"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"220.93","1":"220.93"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"215.29","1":"215.29"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"216.58","1":"216.58"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"223.99","1":"223.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"220.03","1":"220.03"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"219.55","1":"219.55"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"211.51","1":"211.51"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"213.31","1":"213.31"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"205.88","1":"205.88"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"209.24","1":"209.24"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"214.31","1":"214.31"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"208.71","1":"208.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"208.89","1":"208.89"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"209.62","1":"209.62"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"220.10","1":"220.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"222.51","1":"222.51"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"215.86","1":"215.86"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"205.07","1":"205.07"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"207.19","1":"207.19"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"197.92","1":"197.92"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"207.52","1":"207.52"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"213.82","1":"213.82"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"215.10","1":"215.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"216.44","1":"216.44"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"215.10","1":"215.10"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"212.38","1":"212.38"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"217.00","1":"217.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"214.99","1":"214.99"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"214.75","1":"214.75"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"226.35","1":"226.35"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"225.29","1":"225.29"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"227.23","1":"227.23"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"223.17","1":"223.17"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"222.40","1":"222.40"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"221.47","1":"221.47"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"219.38","1":"219.38"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"213.46","1":"213.46"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"214.02","1":"214.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"213.99","1":"213.99"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"204.23","1":"204.23"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"191.98","1":"191.98"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"188.33","1":"188.33"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"199.62","1":"199.62"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"198.64","1":"198.64"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"197.24","1":"197.24"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"195.81","1":"195.81"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"193.19","1":"193.19"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"196.49","1":"196.49"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"198.05","1":"198.05"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"196.15","1":"196.15"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"188.68","1":"188.68"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"188.34","1":"188.34"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"190.76","1":"190.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"186.61","1":"186.61"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"184.40","1":"184.40"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"191.71","1":"191.71"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"205.12","1":"205.12"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"202.50","1":"202.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"206.09","1":"206.09"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"201.81","1":"201.81"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"203.79","1":"203.79"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"218.05","1":"218.05"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"228.12","1":"228.12"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"214.40","1":"214.40"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"228.58","1":"228.58"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"211.62","1":"211.62"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"215.34","1":"215.34"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"199.19","1":"199.19"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"200.44","1":"200.44"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"196.86","1":"196.86"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"182.10","1":"182.10"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"168.77","1":"168.77"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"162.90","1":"162.90"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"161.04","1":"161.04"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"161.75","1":"161.75"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"173.88","1":"173.88"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"175.76","1":"175.76"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"183.33","1":"183.33"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"178.68","1":"178.68"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"170.18","1":"170.18"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"182.94","1":"182.94"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"178.42","1":"178.42"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"185.81","1":"185.81"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"185.68","1":"185.68"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"179.81","1":"179.81"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"189.42","1":"189.42"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"191.04","1":"191.04"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"203.71","1":"203.71"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"218.98","1":"218.98"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"235.24","1":"235.24"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"222.12","1":"222.12"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"226.66","1":"226.66"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"226.36","1":"226.36"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"217.79","1":"217.79"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"212.01","1":"212.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"227.44","1":"227.44"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"241.65","1":"241.65"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"257.99","1":"257.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"268.46","1":"268.46"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"265.49","1":"265.49"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"258.27","1":"258.27"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"259.61","1":"259.61"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"269.62","1":"269.62"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"289.84","1":"289.84"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"311.57","1":"311.57"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"334.93","1":"334.93"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"360.04","1":"360.04"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"387.04","1":"387.04"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"416.06","1":"416.06"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"419.21","1":"419.21"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"387.77","1":"387.77"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"379.47","1":"379.47"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"367.57","1":"367.57"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"340.91","1":"340.91"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"330.08","1":"330.08"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"307.32","1":"307.32"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"316.36","1":"316.36"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"311.32","1":"311.32"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"334.66","1":"334.66"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"344.08","1":"344.08"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"335.99","1":"335.99"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"338.61","1":"338.61"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"338.94","1":"338.94"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"326.98","1":"326.98"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"327.30","1":"327.30"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"327.36","1":"327.36"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"306.85","1":"306.85"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"312.30","1":"312.30"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"307.24","1":"307.24"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"304.22","1":"304.22"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"310.00","1":"310.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"304.60","1":"304.60"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"299.53","1":"299.53"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"297.67","1":"297.67"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"296.36","1":"296.36"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"300.43","1":"300.43"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"305.73","1":"305.73"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"312.34","1":"312.34"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"333.77","1":"333.77"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"331.04","1":"331.04"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"327.72","1":"327.72"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"330.58","1":"330.58"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"325.46","1":"325.46"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"322.01","1":"322.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"324.16","1":"324.16"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"348.47","1":"348.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"346.44","1":"346.44"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"363.53","1":"363.53"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"377.98","1":"377.98"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"372.79","1":"372.79"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"362.51","1":"362.51"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"362.41","1":"362.41"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"357.10","1":"357.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"355.10","1":"355.10"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"369.99","1":"369.99"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"366.45","1":"366.45"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"368.01","1":"368.01"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"380.60","1":"380.60"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"381.36","1":"381.36"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"364.78","1":"364.78"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"369.11","1":"369.11"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"371.99","1":"371.99"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"364.15","1":"364.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"357.56","1":"357.56"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"360.54","1":"360.54"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"353.40","1":"353.40"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"355.64","1":"355.64"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"354.05","1":"354.05"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"357.19","1":"357.19"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"364.70","1":"364.70"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"361.47","1":"361.47"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"360.62","1":"360.62"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"386.70","1":"386.70"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"383.07","1":"383.07"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"404.17","1":"404.17"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"411.37","1":"411.37"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"414.04","1":"414.04"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"406.43","1":"406.43"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"409.65","1":"409.65"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"406.74","1":"406.74"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"409.61","1":"409.61"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"405.62","1":"405.62"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"410.41","1":"410.41"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"395.17","1":"395.17"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"404.67","1":"404.67"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"403.38","1":"403.38"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"397.36","1":"397.36"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"394.92","1":"394.92"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"390.12","1":"390.12"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"386.70","1":"386.70"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"382.39","1":"382.39"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"386.29","1":"386.29"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"386.86","1":"386.86"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"406.82","1":"406.82"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"390.43","1":"390.43"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"419.71","1":"419.71"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"415.80","1":"415.80"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"396.23","1":"396.23"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"407.06","1":"407.06"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"397.67","1":"397.67"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"399.11","1":"399.11"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"389.87","1":"389.87"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"376.29","1":"376.29"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"368.74","1":"368.74"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"391.49","1":"391.49"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"388.29","1":"388.29"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"393.34","1":"393.34"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"385.68","1":"385.68"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"387.97","1":"387.97"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"400.38","1":"400.38"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"336.69","1":"336.69"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"336.57","1":"336.57"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"332.47","1":"332.47"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"346.48","1":"346.48"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"355.62","1":"355.62"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"355.98","1":"355.98"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"352.33","1":"352.33"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"347.94","1":"347.94"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"344.32","1":"344.32"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"340.68","1":"340.68"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"324.71","1":"324.71"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"310.73","1":"310.73"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"331.52","1":"331.52"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"325.15","1":"325.15"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"323.71","1":"323.71"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"325.38","1":"325.38"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"327.33","1":"327.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"323.28","1":"323.28"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"316.20","1":"316.20"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"312.97","1":"312.97"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"310.14","1":"310.14"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"312.96","1":"312.96"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"314.31","1":"314.31"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"312.67","1":"312.67"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"309.63","1":"309.63"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"294.01","1":"294.01"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"295.56","1":"295.56"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"296.44","1":"296.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"300.45","1":"300.45"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"300.62","1":"300.62"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"301.94","1":"301.94"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"319.29","1":"319.29"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"327.22","1":"327.22"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"319.96","1":"319.96"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"318.24","1":"318.24"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"317.03","1":"317.03"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"314.10","1":"314.10"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"315.03","1":"315.03"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"312.98","1":"312.98"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"312.61","1":"312.61"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"318.30","1":"318.30"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"321.89","1":"321.89"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"319.37","1":"319.37"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"321.35","1":"321.35"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"319.13","1":"319.13"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"314.76","1":"314.76"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"310.71","1":"310.71"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"316.94","1":"316.94"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"328.16","1":"328.16"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"334.41","1":"334.41"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"331.63","1":"331.63"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"330.70","1":"330.70"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"330.39","1":"330.39"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"328.83","1":"328.83"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"324.77","1":"324.77"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"328.16","1":"328.16"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"329.62","1":"329.62"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"328.63","1":"328.63"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"328.08","1":"328.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"333.13","1":"333.13"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"331.72","1":"331.72"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"330.76","1":"330.76"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"328.15","1":"328.15"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"327.73","1":"327.73"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"334.43","1":"334.43"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"334.18","1":"334.18"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"329.94","1":"329.94"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"327.21","1":"327.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"324.80","1":"324.80"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"325.99","1":"325.99"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"324.88","1":"324.88"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"326.05","1":"326.05"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"324.35","1":"324.35"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"336.54","1":"336.54"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"338.32","1":"338.32"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"339.17","1":"339.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"345.10","1":"345.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"337.71","1":"337.71"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"334.33","1":"334.33"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"330.48","1":"330.48"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"329.39","1":"329.39"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"323.96","1":"323.96"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"323.53","1":"323.53"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"327.82","1":"327.82"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"326.22","1":"326.22"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"326.35","1":"326.35"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"323.22","1":"323.22"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"321.04","1":"321.04"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"315.54","1":"315.54"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"321.65","1":"321.65"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"320.21","1":"320.21"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"322.92","1":"322.92"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"316.07","1":"316.07"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"317.08","1":"317.08"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"336.55","1":"336.55"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"348.61","1":"348.61"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"334.13","1":"334.13"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"335.48","1":"335.48"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"329.30","1":"329.30"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"318.75","1":"318.75"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"309.10","1":"309.10"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"287.54","1":"287.54"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"295.85","1":"295.85"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"313.79","1":"313.79"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"306.95","1":"306.95"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"317.51","1":"317.51"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"315.09","1":"315.09"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"321.90","1":"321.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"322.40","1":"322.40"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"316.82","1":"316.82"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"315.26","1":"315.26"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"309.03","1":"309.03"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"295.59","1":"295.59"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"300.82","1":"300.82"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"304.45","1":"304.45"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"304.69","1":"304.69"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"304.20","1":"304.20"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"296.51","1":"296.51"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"305.11","1":"305.11"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"301.54","1":"301.54"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"305.17","1":"305.17"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"304.81","1":"304.81"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"305.07","1":"305.07"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"303.30","1":"303.30"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"304.94","1":"304.94"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"300.56","1":"300.56"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"297.27","1":"297.27"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"292.47","1":"292.47"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"296.48","1":"296.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"293.00","1":"293.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"292.01","1":"292.01"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"291.81","1":"291.81"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"307.22","1":"307.22"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"309.32","1":"309.32"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"304.85","1":"304.85"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"305.00","1":"305.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"296.58","1":"296.58"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"292.65","1":"292.65"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"295.05","1":"295.05"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"294.02","1":"294.02"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"294.65","1":"294.65"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"296.85","1":"296.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"319.11","1":"319.11"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"312.04","1":"312.04"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"317.03","1":"317.03"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"322.08","1":"322.08"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"324.06","1":"324.06"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"321.97","1":"321.97"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"320.35","1":"320.35"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"322.64","1":"322.64"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"320.27","1":"320.27"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"330.23","1":"330.23"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"336.59","1":"336.59"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"331.45","1":"331.45"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"356.30","1":"356.30"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"383.02","1":"383.02"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"380.26","1":"380.26"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"376.95","1":"376.95"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"365.94","1":"365.94"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"368.79","1":"368.79"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"364.53","1":"364.53"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"381.05","1":"381.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"371.07","1":"371.07"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"371.31","1":"371.31"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"363.52","1":"363.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"364.63","1":"364.63"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"356.46","1":"356.46"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"353.58","1":"353.58"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"352.67","1":"352.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"349.68","1":"349.68"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"343.78","1":"343.78"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"345.04","1":"345.04"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"341.83","1":"341.83"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"352.82","1":"352.82"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"355.88","1":"355.88"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"350.96","1":"350.96"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"346.04","1":"346.04"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"351.35","1":"351.35"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"357.43","1":"357.43"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"360.48","1":"360.48"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"361.72","1":"361.72"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"357.35","1":"357.35"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"359.35","1":"359.35"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"359.72","1":"359.72"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"360.01","1":"360.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"368.98","1":"368.98"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"388.97","1":"388.97"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"389.08","1":"389.08"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"413.37","1":"413.37"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"397.46","1":"397.46"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"390.56","1":"390.56"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"411.77","1":"411.77"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"406.23","1":"406.23"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"405.99","1":"405.99"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"412.66","1":"412.66"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"413.64","1":"413.64"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"415.41","1":"415.41"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"409.13","1":"409.13"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"406.80","1":"406.80"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"409.83","1":"409.83"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"415.16","1":"415.16"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"409.49","1":"409.49"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"404.85","1":"404.85"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"403.49","1":"403.49"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"405.54","1":"405.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"404.68","1":"404.68"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"408.72","1":"408.72"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"407.08","1":"407.08"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"402.05","1":"402.05"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"400.27","1":"400.27"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"400.80","1":"400.80"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"411.03","1":"411.03"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"410.90","1":"410.90"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"410.05","1":"410.05"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"402.32","1":"402.32"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"400.46","1":"400.46"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"397.43","1":"397.43"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"392.42","1":"392.42"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"385.46","1":"385.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"386.46","1":"386.46"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"390.53","1":"390.53"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"392.07","1":"392.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"383.34","1":"383.34"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"374.54","1":"374.54"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"366.67","1":"366.67"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"358.87","1":"358.87"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"354.38","1":"354.38"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"342.21","1":"342.21"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"333.08","1":"333.08"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"328.44","1":"328.44"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"329.14","1":"329.14"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"323.35","1":"323.35"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"340.30","1":"340.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"345.33","1":"345.33"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"364.70","1":"364.70"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"369.39","1":"369.39"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"370.75","1":"370.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"364.50","1":"364.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"352.46","1":"352.46"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"354.50","1":"354.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"364.00","1":"364.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"367.00","1":"367.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"389.44","1":"389.44"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"383.37","1":"383.37"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"389.21","1":"389.21"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"380.04","1":"380.04"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"384.40","1":"384.40"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"383.50","1":"383.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"394.00","1":"394.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"385.26","1":"385.26"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"389.32","1":"389.32"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"383.67","1":"383.67"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"381.56","1":"381.56"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"385.45","1":"385.45"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"385.00","1":"385.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"384.00","1":"384.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"383.00","1":"383.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"378.70","1":"378.70"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"380.00","1":"380.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"378.25","1":"378.25"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"373.00","1":"373.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"378.00","1":"378.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"378.94","1":"378.94"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"373.00","1":"373.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"374.00","1":"374.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"365.00","1":"365.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"352.00","1":"352.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"340.00","1":"340.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"348.95","1":"348.95"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"333.50","1":"333.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"365.99","1":"365.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"356.00","1":"356.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"367.00","1":"367.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"337.05","1":"337.05"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"345.00","1":"345.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"348.61","1":"348.61"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"355.00","1":"355.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"351.00","1":"351.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"331.52","1":"331.52"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"314.20","1":"314.20"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"319.97","1":"319.97"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"330.42","1":"330.42"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"323.50","1":"323.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"320.00","1":"320.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"326.10","1":"326.10"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"326.00","1":"326.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"322.01","1":"322.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"329.56","1":"329.56"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"322.11","1":"322.11"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"322.00","1":"322.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"324.00","1":"324.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"326.00","1":"326.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"325.00","1":"325.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"329.70","1":"329.70"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"323.00","1":"323.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"347.22","1":"347.22"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"353.50","1":"353.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"345.60","1":"345.60"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"339.90","1":"339.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"342.50","1":"342.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"350.50","1":"350.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"348.50","1":"348.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"347.00","1":"347.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"348.79","1":"348.79"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"326.01","1":"326.01"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"331.00","1":"331.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"327.99","1":"327.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"326.99","1":"326.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"330.50","1":"330.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"334.00","1":"334.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"335.00","1":"335.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"335.05","1":"335.05"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"336.05","1":"336.05"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"337.93","1":"337.93"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"338.00","1":"338.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"340.01","1":"340.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"340.50","1":"340.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"337.50","1":"337.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"347.00","1":"347.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"346.00","1":"346.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"342.04","1":"342.04"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"334.25","1":"334.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"333.00","1":"333.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"330.50","1":"330.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"325.00","1":"325.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"325.00","1":"325.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"329.00","1":"329.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"318.01","1":"318.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"320.00","1":"320.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"333.00","1":"333.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"329.98","1":"329.98"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"334.40","1":"334.40"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"328.90","1":"328.90"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"312.10","1":"312.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"313.01","1":"313.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"317.00","1":"317.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"316.00","1":"316.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"310.01","1":"310.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"331.00","1":"331.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"320.50","1":"320.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"320.00","1":"320.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"306.00","1":"306.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"307.11","1":"307.11"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"302.50","1":"302.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"317.98","1":"317.98"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"311.98","1":"311.98"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"312.90","1":"312.90"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"324.24","1":"324.24"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"324.00","1":"324.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"334.00","1":"334.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"326.20","1":"326.20"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"324.00","1":"324.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"325.98","1":"325.98"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"325.00","1":"325.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"335.00","1":"335.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"323.10","1":"323.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"340.00","1":"340.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"334.00","1":"334.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"338.00","1":"338.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"335.03","1":"335.03"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"333.00","1":"333.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"324.45","1":"324.45"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"319.99","1":"319.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"322.90","1":"322.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"318.00","1":"318.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"318.20","1":"318.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"312.59","1":"312.59"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"310.00","1":"310.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"317.98","1":"317.98"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"299.34","1":"299.34"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"300.00","1":"300.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"296.15","1":"296.15"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"306.88","1":"306.88"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"299.99","1":"299.99"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"277.06","1":"277.06"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"264.31","1":"264.31"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"269.76","1":"269.76"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"262.00","1":"262.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"263.90","1":"263.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"259.40","1":"259.40"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"252.27","1":"252.27"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"252.20","1":"252.20"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"256.00","1":"256.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"252.00","1":"252.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"251.51","1":"251.51"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"250.10","1":"250.10"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"250.95","1":"250.95"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"243.01","1":"243.01"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"249.50","1":"249.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"261.75","1":"261.75"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"271.94","1":"271.94"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"264.08","1":"264.08"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"263.33","1":"263.33"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"273.62","1":"273.62"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"275.00","1":"275.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"272.00","1":"272.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"269.81","1":"269.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"269.50","1":"269.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"261.95","1":"261.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"262.01","1":"262.01"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"262.48","1":"262.48"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"268.75","1":"268.75"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"264.00","1":"264.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"265.62","1":"265.62"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"261.40","1":"261.40"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"262.01","1":"262.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"261.00","1":"261.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"264.42","1":"264.42"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"268.99","1":"268.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"269.00","1":"269.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"268.00","1":"268.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"264.80","1":"264.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"264.88","1":"264.88"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"264.99","1":"264.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"264.49","1":"264.49"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"258.85","1":"258.85"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"250.21","1":"250.21"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"250.02","1":"250.02"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"252.00","1":"252.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"258.00","1":"258.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"267.00","1":"267.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"270.00","1":"270.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"276.00","1":"276.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"282.50","1":"282.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"291.00","1":"291.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"291.00","1":"291.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"290.70","1":"290.70"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"288.62","1":"288.62"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"287.52","1":"287.52"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"285.00","1":"285.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"277.00","1":"277.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"274.64","1":"274.64"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"265.01","1":"265.01"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"274.90","1":"274.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"266.99","1":"266.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"267.13","1":"267.13"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"267.50","1":"267.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"264.90","1":"264.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"260.90","1":"260.90"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"259.00","1":"259.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"257.50","1":"257.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"258.00","1":"258.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"261.00","1":"261.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"267.21","1":"267.21"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"264.34","1":"264.34"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"263.00","1":"263.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"264.00","1":"264.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"265.99","1":"265.99"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"260.63","1":"260.63"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"205.04","1":"205.04"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"202.99","1":"202.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"202.50","1":"202.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"203.43","1":"203.43"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"201.11","1":"201.11"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"199.50","1":"199.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"200.01","1":"200.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"204.89","1":"204.89"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"203.27","1":"203.27"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"200.99","1":"200.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"205.50","1":"205.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"204.97","1":"204.97"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"202.69","1":"202.69"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"200.80","1":"200.80"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"200.40","1":"200.40"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"200.42","1":"200.42"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"199.00","1":"199.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"204.00","1":"204.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"203.90","1":"203.90"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"201.50","1":"201.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"201.98","1":"201.98"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"200.01","1":"200.01"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"200.20","1":"200.20"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"197.39","1":"197.39"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"192.50","1":"192.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"190.06","1":"190.06"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"190.21","1":"190.21"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"192.99","1":"192.99"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"189.00","1":"189.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"190.70","1":"190.70"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"190.99","1":"190.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"189.99","1":"189.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"193.05","1":"193.05"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"195.88","1":"195.88"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"194.00","1":"194.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"192.50","1":"192.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"192.25","1":"192.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"192.00","1":"192.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"191.00","1":"191.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"189.00","1":"189.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"188.99","1":"188.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"188.00","1":"188.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"188.50","1":"188.50"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"188.00","1":"188.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"187.90","1":"187.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"179.00","1":"179.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"180.00","1":"180.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"181.10","1":"181.10"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"182.00","1":"182.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"175.20","1":"175.20"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"171.15","1":"171.15"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"169.30","1":"169.30"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"165.34","1":"165.34"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"154.00","1":"154.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"152.08","1":"152.08"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"152.50","1":"152.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"152.90","1":"152.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"152.06","1":"152.06"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"143.00","1":"143.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"142.55","1":"142.55"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"133.00","1":"133.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"130.98","1":"130.98"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"127.51","1":"127.51"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"132.00","1":"132.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"129.17","1":"129.17"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"132.80","1":"132.80"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"139.00","1":"139.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"137.10","1":"137.10"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"145.51","1":"145.51"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"142.05","1":"142.05"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"140.70","1":"140.70"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"139.99","1":"139.99"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"139.00","1":"139.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"135.00","1":"135.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"139.38","1":"139.38"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"134.99","1":"134.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"135.20","1":"135.20"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"136.11","1":"136.11"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"134.99","1":"134.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"124.05","1":"124.05"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"124.00","1":"124.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"123.99","1":"123.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"123.94","1":"123.94"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"124.00","1":"124.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"127.50","1":"127.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"126.56","1":"126.56"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"127.40","1":"127.40"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"124.50","1":"124.50"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"124.30","1":"124.30"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"129.83","1":"129.83"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"127.07","1":"127.07"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"129.25","1":"129.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"138.16","1":"138.16"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"148.52","1":"148.52"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"159.65","1":"159.65"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"161.10","1":"161.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"153.00","1":"153.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"149.00","1":"149.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"152.00","1":"152.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"149.00","1":"149.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"149.00","1":"149.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"145.00","1":"145.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"151.78","1":"151.78"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"156.91","1":"156.91"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"158.55","1":"158.55"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"158.00","1":"158.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"157.00","1":"157.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"154.51","1":"154.51"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"153.51","1":"153.51"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"156.75","1":"156.75"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"156.50","1":"156.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"158.00","1":"158.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"154.00","1":"154.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"155.20","1":"155.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"156.00","1":"156.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"157.05","1":"157.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"156.79","1":"156.79"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"155.39","1":"155.39"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"154.90","1":"154.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"153.86","1":"153.86"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"152.00","1":"152.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"151.00","1":"151.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"148.00","1":"148.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"140.02","1":"140.02"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"139.10","1":"139.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"138.37","1":"138.37"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"140.00","1":"140.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"135.00","1":"135.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"138.10","1":"138.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"137.50","1":"137.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"138.00","1":"138.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"141.77","1":"141.77"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"141.50","1":"141.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"141.49","1":"141.49"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"137.30","1":"137.30"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"147.59","1":"147.59"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"151.60","1":"151.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"147.02","1":"147.02"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"145.00","1":"145.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"145.01","1":"145.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"140.25","1":"140.25"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"139.06","1":"139.06"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"141.00","1":"141.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"142.71","1":"142.71"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"143.70","1":"143.70"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"140.61","1":"140.61"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"139.90","1":"139.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"138.55","1":"138.55"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"136.06","1":"136.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"141.02","1":"141.02"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"138.00","1":"138.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"138.00","1":"138.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"137.03","1":"137.03"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"136.90","1":"136.90"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"134.93","1":"134.93"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"136.88","1":"136.88"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"136.50","1":"136.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"136.00","1":"136.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"135.95","1":"135.95"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"136.44","1":"136.44"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"139.09","1":"139.09"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"145.51","1":"145.51"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"143.01","1":"143.01"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"142.23","1":"142.23"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"141.55","1":"141.55"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"140.50","1":"140.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"139.20","1":"139.20"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"138.34","1":"138.34"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"135.61","1":"135.61"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"137.33","1":"137.33"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"135.19","1":"135.19"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"136.52","1":"136.52"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"134.72","1":"134.72"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"134.70","1":"134.70"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"135.12","1":"135.12"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"138.98","1":"138.98"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"136.85","1":"136.85"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"147.11","1":"147.11"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"144.01","1":"144.01"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"144.12","1":"144.12"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"154.93","1":"154.93"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"154.00","1":"154.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"156.93","1":"156.93"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"166.90","1":"166.90"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"163.00","1":"163.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"163.89","1":"163.89"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"162.26","1":"162.26"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"161.54","1":"161.54"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"158.62","1":"158.62"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"160.14","1":"160.14"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"161.10","1":"161.10"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"159.09","1":"159.09"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"159.59","1":"159.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"158.15","1":"158.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"166.26","1":"166.26"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"164.45","1":"164.45"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"165.18","1":"165.18"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"174.10","1":"174.10"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"179.75","1":"179.75"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"178.28","1":"178.28"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"181.04","1":"181.04"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"171.00","1":"171.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"170.88","1":"170.88"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"176.38","1":"176.38"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"174.90","1":"174.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"175.29","1":"175.29"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"171.13","1":"171.13"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"171.15","1":"171.15"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"170.97","1":"170.97"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"166.90","1":"166.90"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"167.50","1":"167.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"162.02","1":"162.02"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"159.04","1":"159.04"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"157.32","1":"157.32"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"154.26","1":"154.26"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"149.07","1":"149.07"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"145.21","1":"145.21"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"135.67","1":"135.67"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"137.96","1":"137.96"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"137.25","1":"137.25"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"136.88","1":"136.88"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"138.08","1":"138.08"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"135.32","1":"135.32"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"136.05","1":"136.05"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"137.50","1":"137.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"137.18","1":"137.18"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"136.50","1":"136.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"136.28","1":"136.28"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"135.53","1":"135.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"136.58","1":"136.58"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"136.97","1":"136.97"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"142.58","1":"142.58"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"142.45","1":"142.45"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"149.26","1":"149.26"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"145.67","1":"145.67"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"142.90","1":"142.90"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"140.52","1":"140.52"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"139.92","1":"139.92"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"141.35","1":"141.35"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"137.99","1":"137.99"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"139.33","1":"139.33"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"144.95","1":"144.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"145.44","1":"145.44"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"148.95","1":"148.95"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"153.20","1":"153.20"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"154.14","1":"154.14"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"160.00","1":"160.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"169.77","1":"169.77"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"170.00","1":"170.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"163.39","1":"163.39"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"164.60","1":"164.60"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"170.88","1":"170.88"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"173.40","1":"173.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"180.47","1":"180.47"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"180.32","1":"180.32"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"177.89","1":"177.89"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"174.39","1":"174.39"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"179.77","1":"179.77"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"184.92","1":"184.92"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"185.40","1":"185.40"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"182.74","1":"182.74"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"196.45","1":"196.45"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"203.08","1":"203.08"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"194.84","1":"194.84"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"196.57","1":"196.57"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"197.35","1":"197.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"199.11","1":"199.11"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"198.02","1":"198.02"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"201.00","1":"201.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"203.18","1":"203.18"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"205.15","1":"205.15"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"211.62","1":"211.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"212.28","1":"212.28"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"220.34","1":"220.34"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"228.86","1":"228.86"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"224.15","1":"224.15"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"234.92","1":"234.92"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"228.52","1":"228.52"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"220.75","1":"220.75"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"217.17","1":"217.17"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"220.89","1":"220.89"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"227.93","1":"227.93"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"229.23","1":"229.23"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"228.11","1":"228.11"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"224.10","1":"224.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"229.35","1":"229.35"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"226.02","1":"226.02"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"229.38","1":"229.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"220.20","1":"220.20"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"221.50","1":"221.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"220.35","1":"220.35"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"220.51","1":"220.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"215.38","1":"215.38"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"212.32","1":"212.32"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"213.80","1":"213.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"210.18","1":"210.18"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"195.22","1":"195.22"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"199.68","1":"199.68"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"214.66","1":"214.66"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"220.64","1":"220.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"232.20","1":"232.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"229.06","1":"229.06"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"230.48","1":"230.48"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"227.48","1":"227.48"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"235.07","1":"235.07"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"230.25","1":"230.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"228.45","1":"228.45"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"226.02","1":"226.02"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"223.36","1":"223.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"222.50","1":"222.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"218.53","1":"218.53"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"217.35","1":"217.35"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"215.31","1":"215.31"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"208.01","1":"208.01"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"210.33","1":"210.33"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"208.90","1":"208.90"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"218.41","1":"218.41"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"214.91","1":"214.91"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"212.01","1":"212.01"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"211.57","1":"211.57"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"202.17","1":"202.17"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"199.62","1":"199.62"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"198.13","1":"198.13"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"202.43","1":"202.43"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"217.61","1":"217.61"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"233.93","1":"233.93"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"236.95","1":"236.95"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"231.51","1":"231.51"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"221.49","1":"221.49"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"229.79","1":"229.79"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"237.22","1":"237.22"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"223.89","1":"223.89"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"220.64","1":"220.64"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"223.00","1":"223.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"239.73","1":"239.73"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"253.33","1":"253.33"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"243.00","1":"243.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"241.92","1":"241.92"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"240.56","1":"240.56"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"238.86","1":"238.86"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"230.16","1":"230.16"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"228.55","1":"228.55"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"228.87","1":"228.87"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"227.89","1":"227.89"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"227.02","1":"227.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"233.81","1":"233.81"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"233.40","1":"233.40"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"233.92","1":"233.92"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"239.90","1":"239.90"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"228.57","1":"228.57"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"220.47","1":"220.47"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"225.08","1":"225.08"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"223.03","1":"223.03"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"223.81","1":"223.81"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"223.43","1":"223.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"221.19","1":"221.19"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"221.83","1":"221.83"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"220.15","1":"220.15"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"219.00","1":"219.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"223.14","1":"223.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"223.56","1":"223.56"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"223.50","1":"223.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"219.44","1":"219.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"219.88","1":"219.88"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"220.00","1":"220.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"219.94","1":"219.94"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"228.97","1":"228.97"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"231.20","1":"231.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"227.77","1":"227.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"224.04","1":"224.04"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"224.00","1":"224.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"225.43","1":"225.43"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"224.00","1":"224.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"225.45","1":"225.45"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"231.29","1":"231.29"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"228.46","1":"228.46"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"225.95","1":"225.95"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"226.08","1":"226.08"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"222.54","1":"222.54"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"221.39","1":"221.39"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"220.17","1":"220.17"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"218.34","1":"218.34"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"219.96","1":"219.96"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"225.37","1":"225.37"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"231.74","1":"231.74"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"233.01","1":"233.01"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"250.49","1":"250.49"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"248.14","1":"248.14"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"248.43","1":"248.43"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"252.96","1":"252.96"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"256.31","1":"256.31"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"252.34","1":"252.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"252.67","1":"252.67"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"247.47","1":"247.47"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"247.76","1":"247.76"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"241.36","1":"241.36"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"240.17","1":"240.17"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"241.16","1":"241.16"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"228.01","1":"228.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"227.44","1":"227.44"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"228.07","1":"228.07"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"233.68","1":"233.68"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"236.45","1":"236.45"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"230.14","1":"230.14"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"227.65","1":"227.65"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"230.03","1":"230.03"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"242.30","1":"242.30"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"241.04","1":"241.04"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"239.84","1":"239.84"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"241.09","1":"241.09"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"251.60","1":"251.60"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"248.63","1":"248.63"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"245.21","1":"245.21"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"241.93","1":"241.93"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"241.12","1":"241.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"241.00","1":"241.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"240.63","1":"240.63"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"246.85","1":"246.85"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"249.41","1":"249.41"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"246.88","1":"246.88"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"246.77","1":"246.77"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"246.49","1":"246.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"246.44","1":"246.44"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"252.59","1":"252.59"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"252.60","1":"252.60"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"255.02","1":"255.02"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"263.64","1":"263.64"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"257.52","1":"257.52"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"254.79","1":"254.79"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"254.60","1":"254.60"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"249.11","1":"249.11"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"244.06","1":"244.06"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"244.85","1":"244.85"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"249.80","1":"249.80"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"244.56","1":"244.56"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"240.13","1":"240.13"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"242.29","1":"242.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"239.05","1":"239.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"233.76","1":"233.76"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"234.55","1":"234.55"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"236.79","1":"236.79"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"231.98","1":"231.98"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"235.28","1":"235.28"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"250.32","1":"250.32"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"257.37","1":"257.37"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"255.84","1":"255.84"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"255.59","1":"255.59"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"280.96","1":"280.96"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"309.06","1":"309.06"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"302.46","1":"302.46"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"287.42","1":"287.42"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"290.49","1":"290.49"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"283.35","1":"283.35"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"298.59","1":"298.59"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"306.60","1":"306.60"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"296.20","1":"296.20"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"286.72","1":"286.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"276.45","1":"276.45"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"281.63","1":"281.63"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"277.38","1":"277.38"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"282.44","1":"282.44"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"277.91","1":"277.91"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"282.79","1":"282.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"286.20","1":"286.20"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"299.08","1":"299.08"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"290.84","1":"290.84"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"293.73","1":"293.73"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"284.02","1":"284.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"283.81","1":"283.81"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"278.31","1":"278.31"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"292.26","1":"292.26"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"290.07","1":"290.07"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"290.56","1":"290.56"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"307.22","1":"307.22"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"307.02","1":"307.02"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"307.19","1":"307.19"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"307.03","1":"307.03"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"309.22","1":"309.22"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"301.44","1":"301.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"290.44","1":"290.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"290.94","1":"290.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"291.57","1":"291.57"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"297.98","1":"297.98"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"294.22","1":"294.22"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"288.60","1":"288.60"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"290.15","1":"290.15"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"284.93","1":"284.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"288.14","1":"288.14"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"286.57","1":"286.57"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"285.54","1":"285.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"289.92","1":"289.92"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"289.55","1":"289.55"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"290.86","1":"290.86"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"286.50","1":"286.50"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"282.82","1":"282.82"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"294.00","1":"294.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"299.13","1":"299.13"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"293.92","1":"293.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"286.53","1":"286.53"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"290.36","1":"290.36"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"285.95","1":"285.95"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"286.94","1":"286.94"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"283.50","1":"283.50"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"282.87","1":"282.87"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"288.50","1":"288.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"298.83","1":"298.83"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"301.32","1":"301.32"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"308.15","1":"308.15"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"305.18","1":"305.18"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"335.70","1":"335.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"322.22","1":"322.22"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"319.51","1":"319.51"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"323.93","1":"323.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"335.08","1":"335.08"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"329.95","1":"329.95"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"353.87","1":"353.87"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"345.75","1":"345.75"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"353.87","1":"353.87"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"346.70","1":"346.70"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"346.50","1":"346.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"320.18","1":"320.18"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"331.69","1":"331.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"346.00","1":"346.00"}]}