{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"81.77","1":"81.77"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"78.05","1":"78.05"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"80.20","1":"80.20"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"79.61","1":"79.61"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"78.13","1":"78.13"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"76.03","1":"76.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"77.16","1":"77.16"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"74.99","1":"74.99"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"75.05","1":"75.05"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"74.41","1":"74.41"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"78.13","1":"78.13"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"77.71","1":"77.71"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"78.01","1":"78.01"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"77.01","1":"77.01"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"77.80","1":"77.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"77.17","1":"77.17"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"78.37","1":"78.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"78.70","1":"78.70"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"78.51","1":"78.51"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"76.66","1":"76.66"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"77.40","1":"77.40"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"77.99","1":"77.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"80.01","1":"80.01"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"78.39","1":"78.39"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"74.48","1":"74.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"74.29","1":"74.29"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"70.62","1":"70.62"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"74.15","1":"74.15"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"76.22","1":"76.22"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"76.80","1":"76.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"77.70","1":"77.70"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"78.13","1":"78.13"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"79.22","1":"79.22"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"79.95","1":"79.95"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"77.61","1":"77.61"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"77.13","1":"77.13"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"79.35","1":"79.35"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"78.70","1":"78.70"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"83.02","1":"83.02"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"87.58","1":"87.58"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"90.19","1":"90.19"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"88.67","1":"88.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"89.96","1":"89.96"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"89.59","1":"89.59"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"87.23","1":"87.23"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"87.06","1":"87.06"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"85.10","1":"85.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"83.92","1":"83.92"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"80.90","1":"80.90"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"84.39","1":"84.39"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"89.38","1":"89.38"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"90.68","1":"90.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"89.09","1":"89.09"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"90.96","1":"90.96"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"89.82","1":"89.82"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"91.51","1":"91.51"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"90.52","1":"90.52"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"91.26","1":"91.26"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"89.84","1":"89.84"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"95.37","1":"95.37"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"93.03","1":"93.03"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"89.03","1":"89.03"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"94.63","1":"94.63"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"101.25","1":"101.25"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"104.39","1":"104.39"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"111.48","1":"111.48"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"119.28","1":"119.28"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"111.03","1":"111.03"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"118.80","1":"118.80"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"126.87","1":"126.87"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"125.34","1":"125.34"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"118.08","1":"118.08"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"123.11","1":"123.11"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"113.88","1":"113.88"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"115.95","1":"115.95"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"107.26","1":"107.26"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"99.22","1":"99.22"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"91.78","1":"91.78"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"84.90","1":"84.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"78.54","1":"78.54"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.65","1":"72.65"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"75.51","1":"75.51"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"81.17","1":"81.17"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"87.25","1":"87.25"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"93.30","1":"93.30"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"100.29","1":"100.29"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"107.81","1":"107.81"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"103.36","1":"103.36"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"109.37","1":"109.37"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"115.84","1":"115.84"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"117.89","1":"117.89"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"117.20","1":"117.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"113.86","1":"113.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"115.91","1":"115.91"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"117.59","1":"117.59"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"118.41","1":"118.41"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"127.29","1":"127.29"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"136.83","1":"136.83"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"146.76","1":"146.76"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"147.62","1":"147.62"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"136.80","1":"136.80"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"130.99","1":"130.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"121.17","1":"121.17"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"130.25","1":"130.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"139.79","1":"139.79"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"146.27","1":"146.27"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"140.87","1":"140.87"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"136.97","1":"136.97"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"134.57","1":"134.57"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"135.24","1":"135.24"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"134.35","1":"134.35"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"132.55","1":"132.55"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"141.30","1":"141.30"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"141.74","1":"141.74"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"138.16","1":"138.16"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"140.98","1":"140.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"137.52","1":"137.52"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"135.67","1":"135.67"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"133.08","1":"133.08"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"134.75","1":"134.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"134.77","1":"134.77"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"136.38","1":"136.38"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"134.64","1":"134.64"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"135.62","1":"135.62"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"133.84","1":"133.84"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"136.03","1":"136.03"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"144.90","1":"144.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"146.11","1":"146.11"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"144.53","1":"144.53"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"144.92","1":"144.92"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"146.30","1":"146.30"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"145.65","1":"145.65"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"142.42","1":"142.42"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"141.40","1":"141.40"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"137.76","1":"137.76"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"135.86","1":"135.86"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"137.31","1":"137.31"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"136.61","1":"136.61"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"135.25","1":"135.25"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"136.02","1":"136.02"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"135.66","1":"135.66"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"139.84","1":"139.84"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"140.84","1":"140.84"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"137.45","1":"137.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"143.54","1":"143.54"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"143.19","1":"143.19"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"141.78","1":"141.78"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"144.08","1":"144.08"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"145.43","1":"145.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"148.27","1":"148.27"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"146.84","1":"146.84"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"147.13","1":"147.13"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"152.97","1":"152.97"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"152.70","1":"152.70"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"149.94","1":"149.94"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"153.19","1":"153.19"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"150.73","1":"150.73"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"151.23","1":"151.23"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"153.91","1":"153.91"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"154.02","1":"154.02"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"149.26","1":"149.26"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"148.61","1":"148.61"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"150.87","1":"150.87"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"153.49","1":"153.49"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"160.91","1":"160.91"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"163.39","1":"163.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"167.88","1":"167.88"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"162.22","1":"162.22"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"171.29","1":"171.29"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"171.48","1":"171.48"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"169.48","1":"169.48"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"167.70","1":"167.70"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"166.02","1":"166.02"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"164.55","1":"164.55"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"164.87","1":"164.87"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"165.26","1":"165.26"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"168.53","1":"168.53"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"169.38","1":"169.38"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"167.29","1":"167.29"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"167.43","1":"167.43"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"168.33","1":"168.33"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"168.94","1":"168.94"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"170.17","1":"170.17"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"175.74","1":"175.74"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"173.42","1":"173.42"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"175.84","1":"175.84"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"177.62","1":"177.62"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"181.15","1":"181.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"181.83","1":"181.83"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"180.37","1":"180.37"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"189.55","1":"189.55"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"191.33","1":"191.33"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"194.25","1":"194.25"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"199.08","1":"199.08"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"203.70","1":"203.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"205.94","1":"205.94"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"203.87","1":"203.87"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"204.83","1":"204.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"202.94","1":"202.94"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"201.57","1":"201.57"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"200.10","1":"200.10"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"198.23","1":"198.23"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"199.86","1":"199.86"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"201.53","1":"201.53"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"199.79","1":"199.79"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"184.90","1":"184.90"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"182.69","1":"182.69"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"170.74","1":"170.74"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"176.45","1":"176.45"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"175.74","1":"175.74"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"176.24","1":"176.24"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"174.48","1":"174.48"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"178.48","1":"178.48"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"187.72","1":"187.72"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"196.72","1":"196.72"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"194.09","1":"194.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"188.86","1":"188.86"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"192.29","1":"192.29"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"190.96","1":"190.96"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"190.93","1":"190.93"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"190.44","1":"190.44"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"194.54","1":"194.54"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"194.57","1":"194.57"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"197.50","1":"197.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"207.34","1":"207.34"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"222.64","1":"222.64"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"218.59","1":"218.59"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"213.04","1":"213.04"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"200.69","1":"200.69"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"197.89","1":"197.89"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"209.23","1":"209.23"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"206.47","1":"206.47"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"209.62","1":"209.62"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"208.20","1":"208.20"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"210.44","1":"210.44"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"215.76","1":"215.76"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"213.54","1":"213.54"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"213.15","1":"213.15"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"212.37","1":"212.37"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"211.29","1":"211.29"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"213.94","1":"213.94"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"214.97","1":"214.97"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"215.07","1":"215.07"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"212.34","1":"212.34"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"206.90","1":"206.90"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"208.80","1":"208.80"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"205.53","1":"205.53"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"214.22","1":"214.22"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"212.29","1":"212.29"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"212.31","1":"212.31"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"215.58","1":"215.58"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"214.12","1":"214.12"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"213.31","1":"213.31"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"215.89","1":"215.89"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"216.70","1":"216.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"221.56","1":"221.56"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"219.59","1":"219.59"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"222.36","1":"222.36"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"224.58","1":"224.58"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"225.77","1":"225.77"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"223.38","1":"223.38"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"219.71","1":"219.71"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"218.88","1":"218.88"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"213.92","1":"213.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"212.64","1":"212.64"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"209.36","1":"209.36"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"212.72","1":"212.72"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"219.89","1":"219.89"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"222.90","1":"222.90"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"216.85","1":"216.85"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"216.08","1":"216.08"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"219.24","1":"219.24"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"215.79","1":"215.79"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"213.53","1":"213.53"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"215.86","1":"215.86"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"215.55","1":"215.55"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"216.62","1":"216.62"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"212.31","1":"212.31"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"212.01","1":"212.01"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"212.84","1":"212.84"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"218.04","1":"218.04"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"213.55","1":"213.55"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"213.19","1":"213.19"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"213.39","1":"213.39"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"212.01","1":"212.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"207.99","1":"207.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"210.30","1":"210.30"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"207.73","1":"207.73"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"207.14","1":"207.14"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"213.97","1":"213.97"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"216.44","1":"216.44"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"214.56","1":"214.56"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"219.72","1":"219.72"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"209.59","1":"209.59"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"210.06","1":"210.06"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"218.88","1":"218.88"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"217.67","1":"217.67"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"213.60","1":"213.60"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"212.66","1":"212.66"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"227.49","1":"227.49"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"241.77","1":"241.77"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"243.50","1":"243.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"238.70","1":"238.70"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"237.49","1":"237.49"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"243.64","1":"243.64"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"245.50","1":"245.50"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"246.68","1":"246.68"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"238.96","1":"238.96"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"239.03","1":"239.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"230.90","1":"230.90"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"235.29","1":"235.29"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"229.71","1":"229.71"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"229.97","1":"229.97"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"227.40","1":"227.40"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"229.40","1":"229.40"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"220.38","1":"220.38"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"221.07","1":"221.07"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"216.82","1":"216.82"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"205.52","1":"205.52"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"207.79","1":"207.79"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"205.41","1":"205.41"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"217.94","1":"217.94"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"221.16","1":"221.16"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"218.10","1":"218.10"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"225.07","1":"225.07"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"219.38","1":"219.38"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"219.34","1":"219.34"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"217.33","1":"217.33"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"216.82","1":"216.82"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"217.90","1":"217.90"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"212.14","1":"212.14"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"205.39","1":"205.39"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"205.76","1":"205.76"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"207.22","1":"207.22"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"200.19","1":"200.19"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"200.00","1":"200.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"199.92","1":"199.92"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"204.97","1":"204.97"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"202.71","1":"202.71"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"208.18","1":"208.18"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"207.33","1":"207.33"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"208.69","1":"208.69"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"205.88","1":"205.88"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"205.14","1":"205.14"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"203.09","1":"203.09"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"202.51","1":"202.51"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"200.21","1":"200.21"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"203.23","1":"203.23"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.50","1":"200.50"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"197.40","1":"197.40"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"198.17","1":"198.17"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"203.49","1":"203.49"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"200.36","1":"200.36"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"199.88","1":"199.88"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"196.39","1":"196.39"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"191.82","1":"191.82"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"189.54","1":"189.54"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"193.21","1":"193.21"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"191.01","1":"191.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"190.40","1":"190.40"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"198.57","1":"198.57"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"200.83","1":"200.83"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"200.34","1":"200.34"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"197.34","1":"197.34"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"197.84","1":"197.84"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"200.92","1":"200.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"204.15","1":"204.15"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"205.26","1":"205.26"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"205.03","1":"205.03"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"202.52","1":"202.52"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"212.87","1":"212.87"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"216.01","1":"216.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"214.95","1":"214.95"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"214.02","1":"214.02"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"213.62","1":"213.62"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"214.87","1":"214.87"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"213.08","1":"213.08"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"210.25","1":"210.25"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"212.33","1":"212.33"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"210.31","1":"210.31"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"215.74","1":"215.74"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"220.70","1":"220.70"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"217.00","1":"217.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"215.01","1":"215.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"214.00","1":"214.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"212.30","1":"212.30"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"214.79","1":"214.79"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"216.96","1":"216.96"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"214.99","1":"214.99"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"206.68","1":"206.68"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"210.26","1":"210.26"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"206.49","1":"206.49"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"213.12","1":"213.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"218.90","1":"218.90"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"222.48","1":"222.48"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"234.44","1":"234.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"224.49","1":"224.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"221.28","1":"221.28"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"217.51","1":"217.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"217.04","1":"217.04"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"216.60","1":"216.60"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"216.60","1":"216.60"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"214.90","1":"214.90"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"215.29","1":"215.29"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"213.15","1":"213.15"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"210.11","1":"210.11"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"210.55","1":"210.55"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"210.99","1":"210.99"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"207.53","1":"207.53"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"207.31","1":"207.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"211.13","1":"211.13"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"219.48","1":"219.48"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"216.45","1":"216.45"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"216.22","1":"216.22"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"218.72","1":"218.72"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"214.03","1":"214.03"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"214.02","1":"214.02"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"219.00","1":"219.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"217.67","1":"217.67"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"217.57","1":"217.57"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"215.11","1":"215.11"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"216.14","1":"216.14"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"225.30","1":"225.30"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"225.43","1":"225.43"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"220.31","1":"220.31"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"217.60","1":"217.60"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"215.01","1":"215.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"211.09","1":"211.09"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"211.95","1":"211.95"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"210.05","1":"210.05"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"205.92","1":"205.92"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"200.41","1":"200.41"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"199.90","1":"199.90"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"198.50","1":"198.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"197.75","1":"197.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"187.29","1":"187.29"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"186.93","1":"186.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"191.43","1":"191.43"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"195.25","1":"195.25"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"193.03","1":"193.03"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"188.37","1":"188.37"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"189.00","1":"189.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"185.11","1":"185.11"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"175.65","1":"175.65"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"167.49","1":"167.49"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"171.42","1":"171.42"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"170.79","1":"170.79"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"170.91","1":"170.91"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"170.32","1":"170.32"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"169.40","1":"169.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"164.25","1":"164.25"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"171.94","1":"171.94"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"172.41","1":"172.41"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"168.92","1":"168.92"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"162.04","1":"162.04"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"153.82","1":"153.82"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"165.35","1":"165.35"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"156.50","1":"156.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"164.39","1":"164.39"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"167.73","1":"167.73"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"167.98","1":"167.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"169.89","1":"169.89"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"180.00","1":"180.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"185.00","1":"185.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"182.90","1":"182.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"184.00","1":"184.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"186.50","1":"186.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"191.13","1":"191.13"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"200.00","1":"200.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"199.00","1":"199.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"196.00","1":"196.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"193.06","1":"193.06"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"197.98","1":"197.98"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"195.00","1":"195.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"191.00","1":"191.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"188.00","1":"188.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"182.00","1":"182.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"177.05","1":"177.05"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"186.99","1":"186.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"182.00","1":"182.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"183.00","1":"183.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"172.02","1":"172.02"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"170.35","1":"170.35"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"183.11","1":"183.11"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"189.50","1":"189.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"191.50","1":"191.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"177.14","1":"177.14"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"172.00","1":"172.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"170.90","1":"170.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"175.20","1":"175.20"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"177.00","1":"177.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"169.99","1":"169.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"170.00","1":"170.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"168.00","1":"168.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"171.99","1":"171.99"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"180.00","1":"180.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"170.98","1":"170.98"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"174.25","1":"174.25"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"179.45","1":"179.45"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"176.15","1":"176.15"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"176.00","1":"176.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"180.00","1":"180.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"177.50","1":"177.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"185.11","1":"185.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"187.00","1":"187.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"182.00","1":"182.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"186.86","1":"186.86"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"188.60","1":"188.60"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"188.95","1":"188.95"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"187.10","1":"187.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"183.08","1":"183.08"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"181.75","1":"181.75"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"186.90","1":"186.90"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"184.01","1":"184.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"183.10","1":"183.10"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"180.01","1":"180.01"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"175.40","1":"175.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"168.10","1":"168.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"175.04","1":"175.04"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"176.25","1":"176.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"177.60","1":"177.60"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"181.99","1":"181.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"182.00","1":"182.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"181.27","1":"181.27"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"181.50","1":"181.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"180.00","1":"180.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"179.02","1":"179.02"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"180.90","1":"180.90"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"175.00","1":"175.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"176.50","1":"176.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"175.26","1":"175.26"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"173.00","1":"173.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"171.00","1":"171.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"174.98","1":"174.98"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"173.50","1":"173.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"174.00","1":"174.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"176.00","1":"176.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"177.00","1":"177.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"179.32","1":"179.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"181.50","1":"181.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"171.00","1":"171.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"170.70","1":"170.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"175.05","1":"175.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"171.00","1":"171.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"161.00","1":"161.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"163.74","1":"163.74"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"159.90","1":"159.90"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"162.00","1":"162.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"160.95","1":"160.95"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"161.56","1":"161.56"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"169.00","1":"169.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"171.90","1":"171.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"169.89","1":"169.89"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"163.02","1":"163.02"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"161.00","1":"161.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"160.50","1":"160.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"172.00","1":"172.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"170.60","1":"170.60"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"162.32","1":"162.32"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"164.40","1":"164.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"167.40","1":"167.40"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"167.00","1":"167.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"166.00","1":"166.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"148.15","1":"148.15"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"154.90","1":"154.90"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"153.03","1":"153.03"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"148.90","1":"148.90"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"149.75","1":"149.75"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"146.99","1":"146.99"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"143.90","1":"143.90"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"149.00","1":"149.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"146.00","1":"146.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"141.99","1":"141.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"137.00","1":"137.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"136.00","1":"136.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"141.12","1":"141.12"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"140.04","1":"140.04"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"137.01","1":"137.01"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"132.45","1":"132.45"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"133.40","1":"133.40"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"126.22","1":"126.22"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"129.00","1":"129.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"132.90","1":"132.90"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"128.11","1":"128.11"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"139.00","1":"139.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"136.05","1":"136.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"139.99","1":"139.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"142.50","1":"142.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"131.41","1":"131.41"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"135.14","1":"135.14"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"135.95","1":"135.95"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"129.89","1":"129.89"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"129.75","1":"129.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"129.95","1":"129.95"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"128.99","1":"128.99"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"132.75","1":"132.75"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"131.80","1":"131.80"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"131.50","1":"131.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"133.65","1":"133.65"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"128.71","1":"128.71"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"120.10","1":"120.10"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"126.00","1":"126.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"126.95","1":"126.95"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"129.30","1":"129.30"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"126.01","1":"126.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"135.12","1":"135.12"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"138.00","1":"138.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"147.12","1":"147.12"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"146.50","1":"146.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"143.00","1":"143.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"144.89","1":"144.89"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"145.35","1":"145.35"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"146.74","1":"146.74"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"151.91","1":"151.91"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"146.50","1":"146.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"144.99","1":"144.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"142.10","1":"142.10"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"143.65","1":"143.65"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"142.00","1":"142.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"143.00","1":"143.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"141.00","1":"141.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"148.10","1":"148.10"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"158.24","1":"158.24"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"164.00","1":"164.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"157.00","1":"157.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"154.50","1":"154.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"161.00","1":"161.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"167.25","1":"167.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"166.00","1":"166.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"166.10","1":"166.10"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"166.00","1":"166.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"157.96","1":"157.96"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"158.00","1":"158.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"152.00","1":"152.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"152.50","1":"152.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"155.11","1":"155.11"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"156.90","1":"156.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"151.31","1":"151.31"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"156.75","1":"156.75"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"163.00","1":"163.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"161.80","1":"161.80"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"162.00","1":"162.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"160.00","1":"160.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"161.75","1":"161.75"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"159.50","1":"159.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"165.50","1":"165.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"167.18","1":"167.18"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"166.00","1":"166.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"164.90","1":"164.90"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"165.00","1":"165.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"159.22","1":"159.22"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"159.00","1":"159.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"159.80","1":"159.80"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"168.00","1":"168.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"161.37","1":"161.37"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"163.00","1":"163.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"165.99","1":"165.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"155.00","1":"155.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"158.80","1":"158.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"156.56","1":"156.56"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"155.75","1":"155.75"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"162.17","1":"162.17"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"162.50","1":"162.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"161.00","1":"161.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"159.99","1":"159.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"158.99","1":"158.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"163.00","1":"163.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"164.00","1":"164.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"164.00","1":"164.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"160.50","1":"160.50"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"164.90","1":"164.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"162.85","1":"162.85"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"164.95","1":"164.95"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"162.83","1":"162.83"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"163.11","1":"163.11"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"165.98","1":"165.98"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"164.85","1":"164.85"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"162.88","1":"162.88"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"164.80","1":"164.80"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"155.00","1":"155.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"158.16","1":"158.16"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"165.90","1":"165.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"163.15","1":"163.15"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"154.94","1":"154.94"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"153.99","1":"153.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"158.85","1":"158.85"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"157.45","1":"157.45"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"157.00","1":"157.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"156.00","1":"156.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"153.02","1":"153.02"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"153.00","1":"153.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"149.04","1":"149.04"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"151.21","1":"151.21"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"153.90","1":"153.90"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"147.10","1":"147.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"143.00","1":"143.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"142.50","1":"142.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"138.01","1":"138.01"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"140.50","1":"140.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"136.03","1":"136.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"138.44","1":"138.44"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"142.52","1":"142.52"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"144.00","1":"144.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"142.00","1":"142.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"138.17","1":"138.17"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"141.50","1":"141.50"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"135.12","1":"135.12"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"132.98","1":"132.98"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"134.00","1":"134.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"132.68","1":"132.68"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"136.00","1":"136.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"130.56","1":"130.56"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"120.77","1":"120.77"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"115.77","1":"115.77"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"124.45","1":"124.45"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"133.78","1":"133.78"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"143.81","1":"143.81"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"142.02","1":"142.02"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"131.00","1":"131.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"134.40","1":"134.40"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"134.75","1":"134.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"133.51","1":"133.51"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"133.00","1":"133.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"135.82","1":"135.82"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"135.00","1":"135.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"136.49","1":"136.49"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"142.00","1":"142.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"138.00","1":"138.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"139.98","1":"139.98"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"136.00","1":"136.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"138.90","1":"138.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"126.20","1":"126.20"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"130.49","1":"130.49"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"135.75","1":"135.75"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"135.74","1":"135.74"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"143.00","1":"143.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"147.12","1":"147.12"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"143.83","1":"143.83"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"142.00","1":"142.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"139.50","1":"139.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"140.12","1":"140.12"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"141.85","1":"141.85"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"147.06","1":"147.06"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"152.00","1":"152.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"160.20","1":"160.20"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"163.35","1":"163.35"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"160.51","1":"160.51"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"160.00","1":"160.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"164.44","1":"164.44"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"162.00","1":"162.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"156.55","1":"156.55"},{"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":"147.06","1":"147.06"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"144.00","1":"144.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"141.00","1":"141.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"142.49","1":"142.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"141.97","1":"141.97"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"142.50","1":"142.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"139.99","1":"139.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"137.80","1":"137.80"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"138.50","1":"138.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"137.50","1":"137.50"},{"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":"138.01","1":"138.01"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"138.99","1":"138.99"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"141.45","1":"141.45"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"143.20","1":"143.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"144.90","1":"144.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"144.50","1":"144.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"145.50","1":"145.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"145.02","1":"145.02"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"144.15","1":"144.15"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"144.05","1":"144.05"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"149.14","1":"149.14"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"152.06","1":"152.06"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"152.12","1":"152.12"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"152.00","1":"152.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"147.10","1":"147.10"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"149.00","1":"149.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"149.35","1":"149.35"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"152.10","1":"152.10"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"152.00","1":"152.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"153.70","1":"153.70"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"157.01","1":"157.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"155.02","1":"155.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"154.26","1":"154.26"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"154.10","1":"154.10"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"151.72","1":"151.72"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"150.90","1":"150.90"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"151.87","1":"151.87"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"153.70","1":"153.70"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"157.57","1":"157.57"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"161.38","1":"161.38"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"159.01","1":"159.01"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"158.30","1":"158.30"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"160.50","1":"160.50"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"162.69","1":"162.69"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"162.65","1":"162.65"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"164.25","1":"164.25"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"168.26","1":"168.26"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"167.69","1":"167.69"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"171.05","1":"171.05"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"170.40","1":"170.40"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"165.86","1":"165.86"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"167.30","1":"167.30"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"164.02","1":"164.02"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"166.63","1":"166.63"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"164.06","1":"164.06"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"164.00","1":"164.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"165.00","1":"165.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"165.53","1":"165.53"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"165.82","1":"165.82"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"170.20","1":"170.20"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"173.47","1":"173.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"186.48","1":"186.48"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"182.35","1":"182.35"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"180.27","1":"180.27"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"180.38","1":"180.38"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"181.39","1":"181.39"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"183.09","1":"183.09"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"188.77","1":"188.77"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"186.50","1":"186.50"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"182.64","1":"182.64"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"177.94","1":"177.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"177.28","1":"177.28"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"175.23","1":"175.23"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"174.67","1":"174.67"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"177.98","1":"177.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"176.45","1":"176.45"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"177.94","1":"177.94"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"178.00","1":"178.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"181.52","1":"181.52"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"176.03","1":"176.03"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"181.03","1":"181.03"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"185.00","1":"185.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"185.00","1":"185.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"187.97","1":"187.97"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"180.57","1":"180.57"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"178.00","1":"178.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"173.87","1":"173.87"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"175.00","1":"175.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"167.22","1":"167.22"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"171.44","1":"171.44"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"171.15","1":"171.15"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"172.46","1":"172.46"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"171.05","1":"171.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"169.08","1":"169.08"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"165.97","1":"165.97"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"164.10","1":"164.10"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"164.37","1":"164.37"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"163.83","1":"163.83"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"166.99","1":"166.99"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"170.07","1":"170.07"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"165.34","1":"165.34"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"160.87","1":"160.87"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"151.84","1":"151.84"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"153.65","1":"153.65"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"154.38","1":"154.38"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"154.77","1":"154.77"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"159.35","1":"159.35"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"161.53","1":"161.53"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"165.10","1":"165.10"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"164.41","1":"164.41"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"164.16","1":"164.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"164.27","1":"164.27"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"163.23","1":"163.23"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"165.66","1":"165.66"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"164.16","1":"164.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"164.07","1":"164.07"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"162.65","1":"162.65"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"165.01","1":"165.01"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"163.27","1":"163.27"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"163.55","1":"163.55"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"165.27","1":"165.27"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"169.78","1":"169.78"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"169.24","1":"169.24"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"171.47","1":"171.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"170.95","1":"170.95"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"169.75","1":"169.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"176.07","1":"176.07"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"174.97","1":"174.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"173.58","1":"173.58"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"175.98","1":"175.98"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"175.00","1":"175.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"175.85","1":"175.85"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"176.55","1":"176.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"177.44","1":"177.44"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"178.00","1":"178.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"179.20","1":"179.20"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"175.15","1":"175.15"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"181.12","1":"181.12"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"181.15","1":"181.15"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"186.13","1":"186.13"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"183.96","1":"183.96"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"179.04","1":"179.04"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"179.91","1":"179.91"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"175.02","1":"175.02"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"179.18","1":"179.18"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"184.41","1":"184.41"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"181.63","1":"181.63"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"192.37","1":"192.37"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"191.17","1":"191.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"198.35","1":"198.35"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"212.91","1":"212.91"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"221.79","1":"221.79"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"219.97","1":"219.97"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"218.50","1":"218.50"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"220.00","1":"220.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"220.41","1":"220.41"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"215.72","1":"215.72"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"214.46","1":"214.46"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"216.27","1":"216.27"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"216.93","1":"216.93"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"214.04","1":"214.04"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"218.55","1":"218.55"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"216.36","1":"216.36"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"216.75","1":"216.75"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"214.12","1":"214.12"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"229.25","1":"229.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"230.71","1":"230.71"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"227.05","1":"227.05"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"226.01","1":"226.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"227.69","1":"227.69"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"227.18","1":"227.18"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"225.06","1":"225.06"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"229.45","1":"229.45"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"229.51","1":"229.51"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"224.62","1":"224.62"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"220.45","1":"220.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"219.05","1":"219.05"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"208.75","1":"208.75"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"203.43","1":"203.43"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"208.30","1":"208.30"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"206.51","1":"206.51"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"194.43","1":"194.43"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"205.16","1":"205.16"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"220.55","1":"220.55"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"234.23","1":"234.23"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"236.28","1":"236.28"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"236.65","1":"236.65"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"249.01","1":"249.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"246.49","1":"246.49"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"249.06","1":"249.06"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"241.77","1":"241.77"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"240.47","1":"240.47"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"240.98","1":"240.98"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"241.90","1":"241.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"237.16","1":"237.16"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"234.74","1":"234.74"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"230.00","1":"230.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"225.18","1":"225.18"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"225.97","1":"225.97"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"224.90","1":"224.90"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"225.64","1":"225.64"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"229.88","1":"229.88"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"234.06","1":"234.06"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"233.27","1":"233.27"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"228.03","1":"228.03"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"227.67","1":"227.67"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"222.07","1":"222.07"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"215.77","1":"215.77"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"219.73","1":"219.73"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"215.77","1":"215.77"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"219.72","1":"219.72"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"218.05","1":"218.05"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"217.34","1":"217.34"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"212.95","1":"212.95"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"209.10","1":"209.10"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"214.23","1":"214.23"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"211.37","1":"211.37"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"202.51","1":"202.51"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"208.29","1":"208.29"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"205.31","1":"205.31"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"211.43","1":"211.43"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"213.00","1":"213.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"211.97","1":"211.97"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"208.74","1":"208.74"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"210.07","1":"210.07"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"214.62","1":"214.62"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"213.00","1":"213.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"210.26","1":"210.26"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"216.88","1":"216.88"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"214.90","1":"214.90"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"214.42","1":"214.42"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"219.08","1":"219.08"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"220.05","1":"220.05"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"222.00","1":"222.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"214.00","1":"214.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"213.16","1":"213.16"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"222.45","1":"222.45"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"214.80","1":"214.80"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"215.04","1":"215.04"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"212.02","1":"212.02"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"211.03","1":"211.03"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"206.81","1":"206.81"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"206.08","1":"206.08"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"204.02","1":"204.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"210.57","1":"210.57"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"218.20","1":"218.20"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"224.70","1":"224.70"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"224.98","1":"224.98"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"221.56","1":"221.56"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"217.57","1":"217.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"221.88","1":"221.88"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"218.75","1":"218.75"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"221.00","1":"221.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"220.01","1":"220.01"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"218.66","1":"218.66"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"215.72","1":"215.72"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"214.00","1":"214.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"213.30","1":"213.30"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"214.93","1":"214.93"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"215.28","1":"215.28"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"221.95","1":"221.95"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"223.43","1":"223.43"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"222.24","1":"222.24"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"227.01","1":"227.01"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"222.25","1":"222.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"219.03","1":"219.03"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"218.31","1":"218.31"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"225.64","1":"225.64"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"225.13","1":"225.13"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"220.76","1":"220.76"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"217.63","1":"217.63"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"221.49","1":"221.49"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"223.04","1":"223.04"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"223.50","1":"223.50"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"220.48","1":"220.48"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"220.35","1":"220.35"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"220.50","1":"220.50"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"224.62","1":"224.62"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"223.99","1":"223.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"220.22","1":"220.22"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"220.00","1":"220.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"221.25","1":"221.25"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"217.86","1":"217.86"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"214.90","1":"214.90"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"206.32","1":"206.32"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"211.48","1":"211.48"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"214.09","1":"214.09"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"214.42","1":"214.42"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"215.54","1":"215.54"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"213.95","1":"213.95"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"214.31","1":"214.31"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"214.20","1":"214.20"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"215.76","1":"215.76"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"209.98","1":"209.98"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"209.26","1":"209.26"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"227.05","1":"227.05"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"235.38","1":"235.38"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"251.02","1":"251.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"244.67","1":"244.67"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"240.18","1":"240.18"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"244.00","1":"244.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"242.35","1":"242.35"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"244.20","1":"244.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"250.43","1":"250.43"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"253.25","1":"253.25"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"266.33","1":"266.33"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"273.15","1":"273.15"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"279.10","1":"279.10"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"280.03","1":"280.03"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"277.67","1":"277.67"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"274.01","1":"274.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"274.42","1":"274.42"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"273.89","1":"273.89"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"278.04","1":"278.04"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"268.98","1":"268.98"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"265.86","1":"265.86"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"265.71","1":"265.71"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"263.63","1":"263.63"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"260.27","1":"260.27"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"262.99","1":"262.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"256.82","1":"256.82"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"255.50","1":"255.50"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"245.78","1":"245.78"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"239.05","1":"239.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"235.65","1":"235.65"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"235.17","1":"235.17"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"225.94","1":"225.94"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"225.91","1":"225.91"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"238.27","1":"238.27"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"243.53","1":"243.53"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"235.53","1":"235.53"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"235.55","1":"235.55"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"240.71","1":"240.71"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"248.14","1":"248.14"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"249.35","1":"249.35"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"244.99","1":"244.99"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"245.01","1":"245.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"255.22","1":"255.22"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"250.78","1":"250.78"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"242.99","1":"242.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"246.73","1":"246.73"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"247.70","1":"247.70"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"248.30","1":"248.30"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"250.37","1":"250.37"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"256.00","1":"256.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"260.04","1":"260.04"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"262.68","1":"262.68"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"288.95","1":"288.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"317.85","1":"317.85"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"319.78","1":"319.78"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"318.54","1":"318.54"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"311.68","1":"311.68"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"310.72","1":"310.72"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"300.43","1":"300.43"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"290.51","1":"290.51"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"293.03","1":"293.03"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"298.86","1":"298.86"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"300.47","1":"300.47"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"293.16","1":"293.16"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"291.00","1":"291.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"303.64","1":"303.64"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"308.58","1":"308.58"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"304.92","1":"304.92"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"303.95","1":"303.95"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"301.99","1":"301.99"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"301.42","1":"301.42"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"300.88","1":"300.88"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"303.00","1":"303.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"303.48","1":"303.48"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"305.01","1":"305.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"303.93","1":"303.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"301.07","1":"301.07"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"305.66","1":"305.66"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"306.41","1":"306.41"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"303.11","1":"303.11"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"305.44","1":"305.44"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"310.08","1":"310.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"310.24","1":"310.24"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"317.21","1":"317.21"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"319.62","1":"319.62"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"351.58","1":"351.58"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"366.90","1":"366.90"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"403.59","1":"403.59"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"411.09","1":"411.09"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"416.82","1":"416.82"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"402.80","1":"402.80"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"372.23","1":"372.23"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"395.82","1":"395.82"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"422.45","1":"422.45"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"433.12","1":"433.12"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"446.02","1":"446.02"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"432.06","1":"432.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"429.87","1":"429.87"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"422.35","1":"422.35"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"421.07","1":"421.07"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"420.66","1":"420.66"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"420.77","1":"420.77"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"422.56","1":"422.56"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"423.97","1":"423.97"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"416.88","1":"416.88"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"418.60","1":"418.60"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"418.94","1":"418.94"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"414.86","1":"414.86"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"408.99","1":"408.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"389.39","1":"389.39"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"402.41","1":"402.41"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"406.26","1":"406.26"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"415.14","1":"415.14"}]}