{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"121.14","1":"121.14"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"127.19","1":"127.19"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"122.99","1":"122.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"129.13","1":"129.13"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"135.58","1":"135.58"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"132.73","1":"132.73"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"128.06","1":"128.06"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"134.46","1":"134.46"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"141.18","1":"141.18"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"138.56","1":"138.56"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"137.01","1":"137.01"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"143.71","1":"143.71"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"144.37","1":"144.37"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"138.34","1":"138.34"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"134.67","1":"134.67"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"139.00","1":"139.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"132.09","1":"132.09"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"130.12","1":"130.12"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"131.44","1":"131.44"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"131.72","1":"131.72"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"135.32","1":"135.32"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"133.28","1":"133.28"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"135.02","1":"135.02"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"138.60","1":"138.60"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"134.91","1":"134.91"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"128.17","1":"128.17"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"126.88","1":"126.88"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"120.54","1":"120.54"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"126.56","1":"126.56"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"125.44","1":"125.44"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"122.42","1":"122.42"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"126.13","1":"126.13"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"122.82","1":"122.82"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"121.51","1":"121.51"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"124.27","1":"124.27"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"122.38","1":"122.38"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"122.93","1":"122.93"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"122.40","1":"122.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"120.58","1":"120.58"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"118.38","1":"118.38"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"119.92","1":"119.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"122.17","1":"122.17"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"118.58","1":"118.58"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"117.79","1":"117.79"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"118.38","1":"118.38"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"111.28","1":"111.28"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"110.44","1":"110.44"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"109.14","1":"109.14"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"102.71","1":"102.71"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"96.55","1":"96.55"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"102.34","1":"102.34"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"108.48","1":"108.48"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"111.67","1":"111.67"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"107.49","1":"107.49"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"114.47","1":"114.47"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"109.82","1":"109.82"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"111.84","1":"111.84"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"116.23","1":"116.23"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"113.38","1":"113.38"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"106.02","1":"106.02"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"112.91","1":"112.91"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"111.25","1":"111.25"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"106.69","1":"106.69"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"105.92","1":"105.92"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"110.45","1":"110.45"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"112.23","1":"112.23"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"109.30","1":"109.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"114.08","1":"114.08"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"109.58","1":"109.58"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"111.76","1":"111.76"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"117.94","1":"117.94"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"116.40","1":"116.40"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"109.31","1":"109.31"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"104.72","1":"104.72"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"96.87","1":"96.87"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"90.13","1":"90.13"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"83.38","1":"83.38"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"77.13","1":"77.13"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"71.53","1":"71.53"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"66.17","1":"66.17"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"61.23","1":"61.23"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"57.48","1":"57.48"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"59.80","1":"59.80"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"60.12","1":"60.12"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"64.62","1":"64.62"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"69.46","1":"69.46"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"74.66","1":"74.66"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"76.84","1":"76.84"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"71.21","1":"71.21"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"72.82","1":"72.82"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"72.21","1":"72.21"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"74.82","1":"74.82"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"76.81","1":"76.81"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"73.39","1":"73.39"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"73.52","1":"73.52"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"75.23","1":"75.23"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"76.58","1":"76.58"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"82.32","1":"82.32"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"88.40","1":"88.40"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"87.61","1":"87.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"86.34","1":"86.34"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"84.30","1":"84.30"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"82.71","1":"82.71"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"81.63","1":"81.63"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"82.22","1":"82.22"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"83.61","1":"83.61"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"89.88","1":"89.88"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"96.62","1":"96.62"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"102.46","1":"102.46"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"100.34","1":"100.34"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"93.43","1":"93.43"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"94.84","1":"94.84"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"94.02","1":"94.02"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"97.37","1":"97.37"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"95.53","1":"95.53"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"94.91","1":"94.91"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"93.94","1":"93.94"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"100.98","1":"100.98"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"98.82","1":"98.82"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"106.23","1":"106.23"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"108.81","1":"108.81"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"108.08","1":"108.08"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"105.02","1":"105.02"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"106.11","1":"106.11"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"105.69","1":"105.69"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"106.24","1":"106.24"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"109.21","1":"109.21"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"107.61","1":"107.61"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"114.78","1":"114.78"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"119.40","1":"119.40"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"118.19","1":"118.19"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"122.26","1":"122.26"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"120.40","1":"120.40"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"113.09","1":"113.09"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"120.08","1":"120.08"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"119.09","1":"119.09"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"117.82","1":"117.82"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"114.87","1":"114.87"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"115.97","1":"115.97"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"119.14","1":"119.14"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"118.44","1":"118.44"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"120.31","1":"120.31"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"119.24","1":"119.24"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"123.32","1":"123.32"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"123.91","1":"123.91"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"123.16","1":"123.16"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"122.25","1":"122.25"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"131.41","1":"131.41"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"135.05","1":"135.05"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"133.10","1":"133.10"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"134.68","1":"134.68"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"137.59","1":"137.59"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"144.35","1":"144.35"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"143.88","1":"143.88"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"154.67","1":"154.67"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"166.27","1":"166.27"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"170.30","1":"170.30"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"183.07","1":"183.07"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"196.80","1":"196.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"211.56","1":"211.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"197.51","1":"197.51"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"209.47","1":"209.47"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"220.28","1":"220.28"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"225.01","1":"225.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"223.34","1":"223.34"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"233.44","1":"233.44"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"250.69","1":"250.69"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"252.12","1":"252.12"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"268.38","1":"268.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"288.19","1":"288.19"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"301.15","1":"301.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"285.84","1":"285.84"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"279.79","1":"279.79"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"261.03","1":"261.03"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"274.05","1":"274.05"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"294.60","1":"294.60"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"286.68","1":"286.68"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"283.27","1":"283.27"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"276.11","1":"276.11"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"286.28","1":"286.28"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"294.58","1":"294.58"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"315.96","1":"315.96"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"310.44","1":"310.44"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"310.59","1":"310.59"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"310.02","1":"310.02"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"309.11","1":"309.11"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"324.47","1":"324.47"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"323.41","1":"323.41"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"320.39","1":"320.39"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"320.72","1":"320.72"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"323.55","1":"323.55"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"311.30","1":"311.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"310.04","1":"310.04"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"307.58","1":"307.58"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"311.91","1":"311.91"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"308.08","1":"308.08"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"291.39","1":"291.39"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"289.57","1":"289.57"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"286.12","1":"286.12"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"282.70","1":"282.70"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"280.99","1":"280.99"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"278.75","1":"278.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"267.73","1":"267.73"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"269.72","1":"269.72"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"268.03","1":"268.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"248.73","1":"248.73"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"253.67","1":"253.67"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"235.62","1":"235.62"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"225.22","1":"225.22"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"226.72","1":"226.72"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"211.30","1":"211.30"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"212.60","1":"212.60"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"228.39","1":"228.39"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"225.84","1":"225.84"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"238.19","1":"238.19"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"230.59","1":"230.59"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"232.88","1":"232.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"232.92","1":"232.92"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"233.18","1":"233.18"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"234.47","1":"234.47"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"236.39","1":"236.39"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"254.11","1":"254.11"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"272.83","1":"272.83"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"268.30","1":"268.30"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"284.28","1":"284.28"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"287.77","1":"287.77"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"276.33","1":"276.33"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"278.26","1":"278.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"259.44","1":"259.44"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"240.71","1":"240.71"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"258.76","1":"258.76"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"257.22","1":"257.22"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"261.03","1":"261.03"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"265.08","1":"265.08"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"266.21","1":"266.21"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"261.43","1":"261.43"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"259.83","1":"259.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"256.12","1":"256.12"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"252.52","1":"252.52"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"249.60","1":"249.60"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"250.95","1":"250.95"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"251.86","1":"251.86"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"252.97","1":"252.97"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"246.47","1":"246.47"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"229.59","1":"229.59"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"237.41","1":"237.41"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"242.14","1":"242.14"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"257.78","1":"257.78"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"254.55","1":"254.55"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"264.67","1":"264.67"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"274.39","1":"274.39"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"275.38","1":"275.38"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"269.77","1":"269.77"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"271.89","1":"271.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"273.65","1":"273.65"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"271.46","1":"271.46"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"271.13","1":"271.13"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"268.76","1":"268.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"273.17","1":"273.17"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"293.65","1":"293.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"305.29","1":"305.29"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"301.70","1":"301.70"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"322.99","1":"322.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"324.18","1":"324.18"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"319.88","1":"319.88"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"297.15","1":"297.15"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"318.12","1":"318.12"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"339.52","1":"339.52"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"335.90","1":"335.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"330.19","1":"330.19"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"333.44","1":"333.44"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"326.42","1":"326.42"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"324.42","1":"324.42"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"308.79","1":"308.79"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"318.10","1":"318.10"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"317.22","1":"317.22"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"312.25","1":"312.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"311.29","1":"311.29"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"301.69","1":"301.69"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"322.58","1":"322.58"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"313.90","1":"313.90"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"311.34","1":"311.34"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"307.18","1":"307.18"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"305.01","1":"305.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"307.28","1":"307.28"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"308.57","1":"308.57"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"307.62","1":"307.62"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"304.56","1":"304.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"307.32","1":"307.32"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"316.70","1":"316.70"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"316.83","1":"316.83"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"308.72","1":"308.72"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"309.27","1":"309.27"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"316.56","1":"316.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"318.09","1":"318.09"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"315.61","1":"315.61"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"313.51","1":"313.51"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"329.29","1":"329.29"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"315.31","1":"315.31"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"312.34","1":"312.34"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"307.13","1":"307.13"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"302.43","1":"302.43"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"302.24","1":"302.24"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"306.33","1":"306.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"308.92","1":"308.92"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"307.84","1":"307.84"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"305.34","1":"305.34"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"304.61","1":"304.61"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"301.58","1":"301.58"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"290.62","1":"290.62"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"292.25","1":"292.25"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"279.22","1":"279.22"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"270.58","1":"270.58"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"289.96","1":"289.96"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"292.63","1":"292.63"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"279.52","1":"279.52"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"280.92","1":"280.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"275.14","1":"275.14"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"255.06","1":"255.06"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"239.16","1":"239.16"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"221.25","1":"221.25"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"230.80","1":"230.80"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"248.11","1":"248.11"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"249.66","1":"249.66"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"268.38","1":"268.38"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"252.49","1":"252.49"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"260.18","1":"260.18"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"258.63","1":"258.63"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"258.09","1":"258.09"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"262.66","1":"262.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"258.83","1":"258.83"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"239.51","1":"239.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"243.63","1":"243.63"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"252.27","1":"252.27"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"239.86","1":"239.86"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"240.10","1":"240.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"223.65","1":"223.65"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"236.47","1":"236.47"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"230.67","1":"230.67"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"238.34","1":"238.34"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"248.13","1":"248.13"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"240.49","1":"240.49"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"258.52","1":"258.52"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"268.04","1":"268.04"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"261.75","1":"261.75"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"263.02","1":"263.02"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"256.38","1":"256.38"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"271.35","1":"271.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"259.17","1":"259.17"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"249.00","1":"249.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"250.14","1":"250.14"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"250.80","1":"250.80"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"257.97","1":"257.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"265.33","1":"265.33"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"258.88","1":"258.88"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"245.85","1":"245.85"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"240.18","1":"240.18"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"243.20","1":"243.20"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"247.37","1":"247.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"247.70","1":"247.70"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"254.40","1":"254.40"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"250.13","1":"250.13"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"249.49","1":"249.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"247.95","1":"247.95"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"250.51","1":"250.51"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"256.13","1":"256.13"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"256.22","1":"256.22"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"258.41","1":"258.41"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"253.13","1":"253.13"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"252.69","1":"252.69"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"271.64","1":"271.64"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"267.58","1":"267.58"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"270.51","1":"270.51"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"271.62","1":"271.62"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"288.71","1":"288.71"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"289.67","1":"289.67"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"280.90","1":"280.90"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"285.52","1":"285.52"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"288.14","1":"288.14"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"285.08","1":"285.08"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"287.17","1":"287.17"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"283.72","1":"283.72"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"281.98","1":"281.98"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"275.22","1":"275.22"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"276.00","1":"276.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"283.54","1":"283.54"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"285.25","1":"285.25"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"291.37","1":"291.37"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"286.94","1":"286.94"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"280.45","1":"280.45"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"273.05","1":"273.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"276.19","1":"276.19"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"279.02","1":"279.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"283.15","1":"283.15"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"288.32","1":"288.32"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"309.94","1":"309.94"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"301.87","1":"301.87"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"292.44","1":"292.44"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"302.31","1":"302.31"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"307.71","1":"307.71"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"306.01","1":"306.01"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"307.63","1":"307.63"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"301.27","1":"301.27"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"308.47","1":"308.47"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"303.35","1":"303.35"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"317.07","1":"317.07"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"307.85","1":"307.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"311.05","1":"311.05"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"302.11","1":"302.11"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"290.10","1":"290.10"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"288.24","1":"288.24"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"279.77","1":"279.77"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"286.85","1":"286.85"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"291.85","1":"291.85"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"286.65","1":"286.65"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"287.52","1":"287.52"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"287.16","1":"287.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"280.65","1":"280.65"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"278.05","1":"278.05"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"279.07","1":"279.07"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"279.30","1":"279.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"277.31","1":"277.31"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"268.96","1":"268.96"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"270.54","1":"270.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"276.64","1":"276.64"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"279.42","1":"279.42"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"274.33","1":"274.33"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"271.37","1":"271.37"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"264.97","1":"264.97"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"258.79","1":"258.79"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"262.49","1":"262.49"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"257.97","1":"257.97"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"259.25","1":"259.25"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"255.15","1":"255.15"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"251.74","1":"251.74"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"248.50","1":"248.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"246.30","1":"246.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"240.98","1":"240.98"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"243.67","1":"243.67"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"249.55","1":"249.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"249.68","1":"249.68"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"238.32","1":"238.32"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"231.50","1":"231.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"228.83","1":"228.83"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"225.12","1":"225.12"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"221.48","1":"221.48"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"212.25","1":"212.25"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"206.22","1":"206.22"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"198.25","1":"198.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"198.39","1":"198.39"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"198.68","1":"198.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"204.57","1":"204.57"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"190.53","1":"190.53"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"194.97","1":"194.97"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"195.28","1":"195.28"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"193.66","1":"193.66"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"201.64","1":"201.64"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"193.20","1":"193.20"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"195.52","1":"195.52"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"158.48","1":"158.48"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"166.19","1":"166.19"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"168.90","1":"168.90"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"161.00","1":"161.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"166.15","1":"166.15"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"164.00","1":"164.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"162.84","1":"162.84"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"161.38","1":"161.38"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"161.30","1":"161.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"166.85","1":"166.85"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"177.25","1":"177.25"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"190.54","1":"190.54"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"198.55","1":"198.55"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"201.61","1":"201.61"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"203.12","1":"203.12"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"218.35","1":"218.35"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"205.34","1":"205.34"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"192.26","1":"192.26"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"193.66","1":"193.66"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"187.85","1":"187.85"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"180.68","1":"180.68"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"182.00","1":"182.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"196.21","1":"196.21"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"189.00","1":"189.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"195.59","1":"195.59"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"198.00","1":"198.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"190.66","1":"190.66"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"182.43","1":"182.43"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"177.41","1":"177.41"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"177.00","1":"177.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"180.85","1":"180.85"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"188.87","1":"188.87"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"186.07","1":"186.07"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"187.90","1":"187.90"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"173.81","1":"173.81"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"163.00","1":"163.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"161.90","1":"161.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"167.91","1":"167.91"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"165.50","1":"165.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"152.65","1":"152.65"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"143.50","1":"143.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"134.60","1":"134.60"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"142.00","1":"142.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"153.26","1":"153.26"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"154.55","1":"154.55"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"156.20","1":"156.20"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"167.73","1":"167.73"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"171.51","1":"171.51"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"180.86","1":"180.86"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"177.65","1":"177.65"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"168.00","1":"168.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"168.01","1":"168.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"169.38","1":"169.38"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"173.45","1":"173.45"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"176.89","1":"176.89"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"176.75","1":"176.75"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"178.50","1":"178.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"191.58","1":"191.58"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"191.67","1":"191.67"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"185.01","1":"185.01"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"188.09","1":"188.09"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"189.61","1":"189.61"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"192.50","1":"192.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"186.89","1":"186.89"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"185.17","1":"185.17"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"183.01","1":"183.01"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"175.45","1":"175.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"176.50","1":"176.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"165.54","1":"165.54"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"166.73","1":"166.73"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"167.73","1":"167.73"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"166.01","1":"166.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"164.29","1":"164.29"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"167.81","1":"167.81"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"170.60","1":"170.60"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"171.50","1":"171.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"173.59","1":"173.59"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"172.40","1":"172.40"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"171.60","1":"171.60"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"170.56","1":"170.56"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"170.51","1":"170.51"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"168.50","1":"168.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"176.00","1":"176.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"169.11","1":"169.11"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"175.24","1":"175.24"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"175.96","1":"175.96"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"171.60","1":"171.60"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"171.72","1":"171.72"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"169.28","1":"169.28"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"165.60","1":"165.60"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"170.67","1":"170.67"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"161.31","1":"161.31"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"166.50","1":"166.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"173.00","1":"173.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"170.50","1":"170.50"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"168.05","1":"168.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"169.00","1":"169.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"159.99","1":"159.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"153.95","1":"153.95"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"155.05","1":"155.05"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"161.55","1":"161.55"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"159.00","1":"159.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"155.47","1":"155.47"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"159.50","1":"159.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"160.45","1":"160.45"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"157.98","1":"157.98"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"150.50","1":"150.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"150.65","1":"150.65"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"151.08","1":"151.08"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"151.50","1":"151.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"159.34","1":"159.34"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"162.98","1":"162.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"161.54","1":"161.54"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"165.76","1":"165.76"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"170.13","1":"170.13"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"159.58","1":"159.58"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"159.12","1":"159.12"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"161.20","1":"161.20"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"157.44","1":"157.44"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"162.90","1":"162.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"174.70","1":"174.70"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"186.69","1":"186.69"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"179.66","1":"179.66"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"186.66","1":"186.66"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"182.50","1":"182.50"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"180.25","1":"180.25"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"182.05","1":"182.05"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"182.47","1":"182.47"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"181.06","1":"181.06"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"181.26","1":"181.26"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"176.53","1":"176.53"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"171.50","1":"171.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"169.13","1":"169.13"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"166.30","1":"166.30"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"155.63","1":"155.63"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"153.50","1":"153.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"144.75","1":"144.75"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"144.02","1":"144.02"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"146.50","1":"146.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"142.00","1":"142.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"142.10","1":"142.10"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"151.01","1":"151.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"146.55","1":"146.55"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"146.02","1":"146.02"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"141.69","1":"141.69"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"141.15","1":"141.15"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"143.55","1":"143.55"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"151.05","1":"151.05"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"151.27","1":"151.27"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"150.30","1":"150.30"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"149.49","1":"149.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"146.01","1":"146.01"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"148.70","1":"148.70"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"143.54","1":"143.54"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"145.55","1":"145.55"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"145.55","1":"145.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"145.56","1":"145.56"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"147.30","1":"147.30"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"143.50","1":"143.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"144.94","1":"144.94"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"144.75","1":"144.75"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"146.97","1":"146.97"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"145.89","1":"145.89"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"150.51","1":"150.51"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"161.92","1":"161.92"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"151.14","1":"151.14"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"159.81","1":"159.81"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"161.05","1":"161.05"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"157.17","1":"157.17"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"157.97","1":"157.97"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"158.59","1":"158.59"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"155.22","1":"155.22"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"154.25","1":"154.25"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"161.04","1":"161.04"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"161.13","1":"161.13"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"158.99","1":"158.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"152.15","1":"152.15"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"147.86","1":"147.86"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"149.73","1":"149.73"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"141.50","1":"141.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"144.38","1":"144.38"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"142.35","1":"142.35"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"141.38","1":"141.38"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"141.75","1":"141.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"138.29","1":"138.29"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"136.85","1":"136.85"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"137.70","1":"137.70"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"145.41","1":"145.41"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"147.20","1":"147.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"153.78","1":"153.78"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"156.29","1":"156.29"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"163.71","1":"163.71"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"161.85","1":"161.85"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"155.72","1":"155.72"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"157.94","1":"157.94"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"159.20","1":"159.20"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"157.55","1":"157.55"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"154.00","1":"154.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"160.73","1":"160.73"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"159.99","1":"159.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"156.55","1":"156.55"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"158.70","1":"158.70"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"154.49","1":"154.49"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"154.75","1":"154.75"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"155.55","1":"155.55"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"154.00","1":"154.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"151.11","1":"151.11"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"150.50","1":"150.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"149.19","1":"149.19"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"150.10","1":"150.10"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"151.55","1":"151.55"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"150.75","1":"150.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"149.99","1":"149.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"149.12","1":"149.12"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"147.99","1":"147.99"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"147.00","1":"147.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"142.10","1":"142.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"140.84","1":"140.84"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"140.54","1":"140.54"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"139.00","1":"139.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"144.21","1":"144.21"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"154.44","1":"154.44"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"149.00","1":"149.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"146.35","1":"146.35"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"147.90","1":"147.90"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"144.75","1":"144.75"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"143.75","1":"143.75"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"145.70","1":"145.70"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"147.75","1":"147.75"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"151.40","1":"151.40"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"149.70","1":"149.70"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"149.89","1":"149.89"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"145.11","1":"145.11"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"143.00","1":"143.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"141.70","1":"141.70"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"142.80","1":"142.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"141.80","1":"141.80"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"141.50","1":"141.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"143.06","1":"143.06"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"140.37","1":"140.37"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"133.99","1":"133.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"129.00","1":"129.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"123.69","1":"123.69"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"123.50","1":"123.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"132.77","1":"132.77"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"135.60","1":"135.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"136.60","1":"136.60"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"133.86","1":"133.86"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"136.19","1":"136.19"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"134.54","1":"134.54"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"135.25","1":"135.25"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"135.72","1":"135.72"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"134.59","1":"134.59"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"136.65","1":"136.65"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"133.60","1":"133.60"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"131.10","1":"131.10"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"130.88","1":"130.88"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"130.15","1":"130.15"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"130.02","1":"130.02"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"133.70","1":"133.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"132.12","1":"132.12"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"126.80","1":"126.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"129.00","1":"129.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"128.49","1":"128.49"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"128.49","1":"128.49"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"128.72","1":"128.72"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"124.88","1":"124.88"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"124.05","1":"124.05"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"124.80","1":"124.80"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"125.09","1":"125.09"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"123.01","1":"123.01"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"122.44","1":"122.44"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"121.99","1":"121.99"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"117.03","1":"117.03"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"114.64","1":"114.64"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"108.10","1":"108.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"100.53","1":"100.53"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"96.35","1":"96.35"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"99.55","1":"99.55"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"98.94","1":"98.94"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"102.84","1":"102.84"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"100.21","1":"100.21"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"103.63","1":"103.63"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"109.61","1":"109.61"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"108.67","1":"108.67"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"108.02","1":"108.02"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"103.60","1":"103.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"101.31","1":"101.31"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"100.05","1":"100.05"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"97.30","1":"97.30"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"101.84","1":"101.84"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"99.86","1":"99.86"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"100.84","1":"100.84"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.01","1":"99.01"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"97.98","1":"97.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"90.04","1":"90.04"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"89.62","1":"89.62"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"89.22","1":"89.22"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"88.40","1":"88.40"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"87.62","1":"87.62"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"92.26","1":"92.26"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"94.59","1":"94.59"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"95.20","1":"95.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"91.90","1":"91.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"89.10","1":"89.10"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"90.24","1":"90.24"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"90.71","1":"90.71"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"91.45","1":"91.45"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"90.90","1":"90.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"90.19","1":"90.19"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"94.81","1":"94.81"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"96.70","1":"96.70"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"93.50","1":"93.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"94.16","1":"94.16"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"94.20","1":"94.20"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"93.94","1":"93.94"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"94.89","1":"94.89"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"91.61","1":"91.61"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"92.15","1":"92.15"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"92.01","1":"92.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"83.99","1":"83.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"85.50","1":"85.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"85.17","1":"85.17"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"84.61","1":"84.61"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"84.20","1":"84.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"86.15","1":"86.15"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"88.20","1":"88.20"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"89.75","1":"89.75"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"90.25","1":"90.25"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"92.10","1":"92.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"91.90","1":"91.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.71","1":"90.71"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"90.30","1":"90.30"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"94.99","1":"94.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"97.82","1":"97.82"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"96.21","1":"96.21"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"93.30","1":"93.30"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"92.50","1":"92.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"88.89","1":"88.89"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"87.01","1":"87.01"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"88.10","1":"88.10"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"88.22","1":"88.22"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"87.01","1":"87.01"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"87.99","1":"87.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"85.95","1":"85.95"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"86.38","1":"86.38"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"90.81","1":"90.81"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"88.99","1":"88.99"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"88.45","1":"88.45"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"88.02","1":"88.02"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"89.69","1":"89.69"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"88.50","1":"88.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"88.58","1":"88.58"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"88.29","1":"88.29"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"88.98","1":"88.98"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"89.51","1":"89.51"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"91.31","1":"91.31"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"89.79","1":"89.79"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"91.15","1":"91.15"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"90.10","1":"90.10"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"87.56","1":"87.56"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"86.89","1":"86.89"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"85.98","1":"85.98"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"86.75","1":"86.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"87.50","1":"87.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"87.06","1":"87.06"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"88.18","1":"88.18"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"87.64","1":"87.64"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"86.85","1":"86.85"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"87.23","1":"87.23"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"85.99","1":"85.99"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"84.87","1":"84.87"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"84.29","1":"84.29"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"82.04","1":"82.04"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"78.54","1":"78.54"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"77.94","1":"77.94"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"78.50","1":"78.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"77.80","1":"77.80"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"76.79","1":"76.79"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"78.71","1":"78.71"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"78.20","1":"78.20"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"80.51","1":"80.51"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"80.81","1":"80.81"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"78.61","1":"78.61"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"79.88","1":"79.88"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"79.48","1":"79.48"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"78.49","1":"78.49"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"78.13","1":"78.13"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"77.72","1":"77.72"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"76.78","1":"76.78"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"74.91","1":"74.91"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"72.80","1":"72.80"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"70.76","1":"70.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"68.96","1":"68.96"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"69.69","1":"69.69"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"74.92","1":"74.92"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"80.54","1":"80.54"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"86.58","1":"86.58"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"89.25","1":"89.25"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"88.47","1":"88.47"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"87.85","1":"87.85"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"88.93","1":"88.93"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"95.60","1":"95.60"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"102.77","1":"102.77"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"102.48","1":"102.48"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"105.60","1":"105.60"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"106.21","1":"106.21"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"104.77","1":"104.77"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"101.68","1":"101.68"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"99.42","1":"99.42"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"106.88","1":"106.88"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"110.36","1":"110.36"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"107.59","1":"107.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"113.74","1":"113.74"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"112.85","1":"112.85"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"112.40","1":"112.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"113.24","1":"113.24"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"121.73","1":"121.73"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"122.02","1":"122.02"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"124.50","1":"124.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"120.54","1":"120.54"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"116.30","1":"116.30"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"107.71","1":"107.71"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"110.87","1":"110.87"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"106.11","1":"106.11"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"106.14","1":"106.14"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"109.09","1":"109.09"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"106.12","1":"106.12"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"109.65","1":"109.65"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"106.23","1":"106.23"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.48","1":"102.48"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"103.87","1":"103.87"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"102.03","1":"102.03"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"101.43","1":"101.43"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"96.89","1":"96.89"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"91.50","1":"91.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"89.03","1":"89.03"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"90.36","1":"90.36"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"89.83","1":"89.83"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"95.80","1":"95.80"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"96.90","1":"96.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"95.29","1":"95.29"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"102.08","1":"102.08"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"98.52","1":"98.52"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"96.76","1":"96.76"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"98.02","1":"98.02"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"99.12","1":"99.12"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"99.19","1":"99.19"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"100.30","1":"100.30"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"101.94","1":"101.94"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"100.70","1":"100.70"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"101.94","1":"101.94"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"101.00","1":"101.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"101.79","1":"101.79"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"105.44","1":"105.44"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"107.14","1":"107.14"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"108.09","1":"108.09"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"110.57","1":"110.57"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"110.42","1":"110.42"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"109.34","1":"109.34"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"107.15","1":"107.15"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"106.79","1":"106.79"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"109.76","1":"109.76"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"116.84","1":"116.84"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"116.61","1":"116.61"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"117.50","1":"117.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"123.00","1":"123.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"128.39","1":"128.39"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"143.24","1":"143.24"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"142.03","1":"142.03"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"130.72","1":"130.72"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"137.21","1":"137.21"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"147.19","1":"147.19"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"143.49","1":"143.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"141.08","1":"141.08"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"147.89","1":"147.89"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"142.32","1":"142.32"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"131.88","1":"131.88"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"140.69","1":"140.69"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"135.02","1":"135.02"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"137.46","1":"137.46"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"141.03","1":"141.03"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"138.39","1":"138.39"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"134.81","1":"134.81"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"133.17","1":"133.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"140.91","1":"140.91"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"146.10","1":"146.10"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"141.64","1":"141.64"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"141.15","1":"141.15"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"143.60","1":"143.60"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"155.34","1":"155.34"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"163.98","1":"163.98"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"163.82","1":"163.82"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"164.54","1":"164.54"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"172.82","1":"172.82"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"182.49","1":"182.49"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"178.58","1":"178.58"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"178.15","1":"178.15"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"176.98","1":"176.98"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"187.65","1":"187.65"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"183.76","1":"183.76"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"187.19","1":"187.19"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"187.97","1":"187.97"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"187.17","1":"187.17"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"191.75","1":"191.75"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"186.96","1":"186.96"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"186.01","1":"186.01"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"185.22","1":"185.22"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"181.77","1":"181.77"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"169.19","1":"169.19"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"166.42","1":"166.42"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"168.11","1":"168.11"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"170.67","1":"170.67"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"159.95","1":"159.95"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"153.56","1":"153.56"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"164.77","1":"164.77"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"164.26","1":"164.26"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"151.94","1":"151.94"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"163.03","1":"163.03"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"161.82","1":"161.82"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"168.76","1":"168.76"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"176.97","1":"176.97"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"171.29","1":"171.29"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"168.23","1":"168.23"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"178.47","1":"178.47"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"184.22","1":"184.22"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"177.67","1":"177.67"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"184.90","1":"184.90"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"181.90","1":"181.90"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"178.07","1":"178.07"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"172.48","1":"172.48"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"170.93","1":"170.93"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"165.42","1":"165.42"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"160.33","1":"160.33"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"156.49","1":"156.49"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"168.23","1":"168.23"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"165.62","1":"165.62"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"165.30","1":"165.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"166.68","1":"166.68"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"162.17","1":"162.17"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"157.89","1":"157.89"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"153.60","1":"153.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"148.16","1":"148.16"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"151.56","1":"151.56"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"145.92","1":"145.92"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"146.98","1":"146.98"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"152.09","1":"152.09"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"157.43","1":"157.43"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"153.01","1":"153.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"141.72","1":"141.72"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"142.61","1":"142.61"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"147.46","1":"147.46"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"137.12","1":"137.12"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"127.12","1":"127.12"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"128.49","1":"128.49"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"126.46","1":"126.46"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"135.20","1":"135.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"142.00","1":"142.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"139.26","1":"139.26"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"141.71","1":"141.71"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"138.03","1":"138.03"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"137.78","1":"137.78"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"134.12","1":"134.12"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"144.18","1":"144.18"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"141.46","1":"141.46"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"144.74","1":"144.74"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"150.27","1":"150.27"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"149.00","1":"149.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"160.18","1":"160.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"172.19","1":"172.19"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"159.28","1":"159.28"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"147.58","1":"147.58"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"158.57","1":"158.57"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"164.60","1":"164.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"164.11","1":"164.11"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"165.37","1":"165.37"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"162.11","1":"162.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"154.94","1":"154.94"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"153.73","1":"153.73"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"153.45","1":"153.45"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"161.40","1":"161.40"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"157.63","1":"157.63"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"159.03","1":"159.03"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"159.05","1":"159.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"161.29","1":"161.29"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"167.73","1":"167.73"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"168.37","1":"168.37"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"176.18","1":"176.18"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"174.64","1":"174.64"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"168.28","1":"168.28"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"171.83","1":"171.83"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"166.66","1":"166.66"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"165.29","1":"165.29"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"166.00","1":"166.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"177.72","1":"177.72"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"184.19","1":"184.19"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"180.11","1":"180.11"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"182.69","1":"182.69"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"196.39","1":"196.39"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"211.12","1":"211.12"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"226.95","1":"226.95"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"231.98","1":"231.98"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"247.84","1":"247.84"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"266.43","1":"266.43"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"286.41","1":"286.41"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"292.83","1":"292.83"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"277.92","1":"277.92"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"294.83","1":"294.83"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"288.70","1":"288.70"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"310.35","1":"310.35"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"310.79","1":"310.79"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"299.00","1":"299.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"285.56","1":"285.56"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"283.98","1":"283.98"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"284.14","1":"284.14"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"285.95","1":"285.95"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"274.39","1":"274.39"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"265.40","1":"265.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"285.31","1":"285.31"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"285.57","1":"285.57"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"277.50","1":"277.50"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"276.42","1":"276.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"289.45","1":"289.45"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"282.64","1":"282.64"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"283.70","1":"283.70"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"278.21","1":"278.21"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"263.59","1":"263.59"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"265.94","1":"265.94"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"263.90","1":"263.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"255.95","1":"255.95"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"264.05","1":"264.05"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"286.49","1":"286.49"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"277.54","1":"277.54"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"279.16","1":"279.16"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"275.92","1":"275.92"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"275.22","1":"275.22"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"272.65","1":"272.65"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"272.90","1":"272.90"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"273.81","1":"273.81"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"273.39","1":"273.39"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"272.91","1":"272.91"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"272.55","1":"272.55"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"270.35","1":"270.35"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"280.36","1":"280.36"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"296.81","1":"296.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"306.15","1":"306.15"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"313.05","1":"313.05"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"342.79","1":"342.79"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"354.23","1":"354.23"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"368.45","1":"368.45"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"364.35","1":"364.35"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"335.74","1":"335.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"319.24","1":"319.24"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"351.16","1":"351.16"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"348.08","1":"348.08"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"329.93","1":"329.93"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"328.41","1":"328.41"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"361.25","1":"361.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"347.38","1":"347.38"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"333.03","1":"333.03"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"353.03","1":"353.03"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"382.21","1":"382.21"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"397.06","1":"397.06"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"406.67","1":"406.67"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"425.08","1":"425.08"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"424.68","1":"424.68"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"426.11","1":"426.11"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"391.85","1":"391.85"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"411.53","1":"411.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"395.33","1":"395.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"356.80","1":"356.80"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"367.13","1":"367.13"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"367.29","1":"367.29"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"367.97","1":"367.97"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"365.95","1":"365.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"352.56","1":"352.56"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"345.69","1":"345.69"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"359.08","1":"359.08"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"349.91","1":"349.91"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"354.96","1":"354.96"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"358.25","1":"358.25"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"339.47","1":"339.47"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"343.62","1":"343.62"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"346.28","1":"346.28"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"338.04","1":"338.04"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"333.22","1":"333.22"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"320.60","1":"320.60"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"319.41","1":"319.41"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"325.90","1":"325.90"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"324.20","1":"324.20"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"314.95","1":"314.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"302.38","1":"302.38"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"308.39","1":"308.39"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"296.80","1":"296.80"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"304.08","1":"304.08"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"304.82","1":"304.82"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"304.87","1":"304.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"309.89","1":"309.89"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"308.23","1":"308.23"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"339.05","1":"339.05"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"320.92","1":"320.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"330.66","1":"330.66"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"318.34","1":"318.34"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"321.18","1":"321.18"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"328.10","1":"328.10"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"330.12","1":"330.12"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"362.00","1":"362.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"355.80","1":"355.80"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"340.47","1":"340.47"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"335.94","1":"335.94"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"346.43","1":"346.43"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"378.05","1":"378.05"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"370.54","1":"370.54"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"364.79","1":"364.79"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"369.89","1":"369.89"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"389.54","1":"389.54"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"404.91","1":"404.91"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"405.32","1":"405.32"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"395.41","1":"395.41"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"388.33","1":"388.33"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"391.30","1":"391.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"387.66","1":"387.66"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"377.00","1":"377.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"373.96","1":"373.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"380.03","1":"380.03"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"398.33","1":"398.33"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"400.63","1":"400.63"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"404.71","1":"404.71"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"419.27","1":"419.27"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"412.02","1":"412.02"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"404.97","1":"404.97"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"407.30","1":"407.30"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"407.49","1":"407.49"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"405.30","1":"405.30"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"401.59","1":"401.59"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"402.68","1":"402.68"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"414.25","1":"414.25"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"416.81","1":"416.81"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"405.52","1":"405.52"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"401.00","1":"401.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"360.71","1":"360.71"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"393.23","1":"393.23"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"397.62","1":"397.62"}]}