{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"210.55","1":"210.55"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"212.73","1":"212.73"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"216.18","1":"216.18"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"215.92","1":"215.92"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"216.20","1":"216.20"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"213.91","1":"213.91"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"214.13","1":"214.13"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"212.20","1":"212.20"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"212.73","1":"212.73"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"212.72","1":"212.72"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"211.42","1":"211.42"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"212.45","1":"212.45"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"212.89","1":"212.89"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"210.35","1":"210.35"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"209.02","1":"209.02"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"206.49","1":"206.49"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"207.42","1":"207.42"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"211.32","1":"211.32"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"208.93","1":"208.93"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"205.09","1":"205.09"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"204.94","1":"204.94"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"208.82","1":"208.82"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"213.55","1":"213.55"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"216.18","1":"216.18"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"212.38","1":"212.38"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"214.83","1":"214.83"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"213.53","1":"213.53"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"218.67","1":"218.67"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"222.15","1":"222.15"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"221.79","1":"221.79"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"220.71","1":"220.71"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"222.62","1":"222.62"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"224.41","1":"224.41"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"222.28","1":"222.28"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"221.09","1":"221.09"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"220.51","1":"220.51"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"222.40","1":"222.40"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"222.92","1":"222.92"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"224.53","1":"224.53"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"223.34","1":"223.34"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"220.49","1":"220.49"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"215.69","1":"215.69"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"213.20","1":"213.20"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"210.76","1":"210.76"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"202.65","1":"202.65"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"211.94","1":"211.94"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"207.75","1":"207.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"205.99","1":"205.99"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"207.25","1":"207.25"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"201.47","1":"201.47"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"208.32","1":"208.32"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"207.67","1":"207.67"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"210.19","1":"210.19"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"208.87","1":"208.87"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"211.31","1":"211.31"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"213.55","1":"213.55"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"211.95","1":"211.95"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"207.05","1":"207.05"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"202.29","1":"202.29"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"198.28","1":"198.28"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"197.51","1":"197.51"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"199.81","1":"199.81"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"195.94","1":"195.94"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"199.07","1":"199.07"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"198.26","1":"198.26"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"200.44","1":"200.44"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"204.05","1":"204.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"195.92","1":"195.92"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"190.66","1":"190.66"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"192.24","1":"192.24"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"193.99","1":"193.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"186.00","1":"186.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"181.39","1":"181.39"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"167.79","1":"167.79"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"156.62","1":"156.62"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"145.21","1":"145.21"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"152.42","1":"152.42"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"152.51","1":"152.51"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"141.08","1":"141.08"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"132.89","1":"132.89"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"133.92","1":"133.92"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"142.43","1":"142.43"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"140.87","1":"140.87"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"149.28","1":"149.28"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"151.92","1":"151.92"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"158.09","1":"158.09"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"153.87","1":"153.87"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"146.13","1":"146.13"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"146.21","1":"146.21"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"148.22","1":"148.22"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"152.39","1":"152.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"154.50","1":"154.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"152.02","1":"152.02"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"153.15","1":"153.15"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"151.40","1":"151.40"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"148.44","1":"148.44"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"154.00","1":"154.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"156.52","1":"156.52"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"156.97","1":"156.97"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"161.38","1":"161.38"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"158.24","1":"158.24"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"158.10","1":"158.10"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"157.60","1":"157.60"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"157.94","1":"157.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"158.22","1":"158.22"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"163.67","1":"163.67"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"163.82","1":"163.82"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"163.78","1":"163.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"157.69","1":"157.69"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"156.39","1":"156.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"155.66","1":"155.66"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"155.91","1":"155.91"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"158.96","1":"158.96"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"155.43","1":"155.43"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"155.15","1":"155.15"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"152.83","1":"152.83"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"149.25","1":"149.25"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"149.47","1":"149.47"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"149.84","1":"149.84"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"148.97","1":"148.97"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"148.32","1":"148.32"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"146.61","1":"146.61"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"152.72","1":"152.72"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"162.32","1":"162.32"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"162.81","1":"162.81"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"159.88","1":"159.88"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"158.57","1":"158.57"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"164.26","1":"164.26"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"163.70","1":"163.70"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"166.42","1":"166.42"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"166.22","1":"166.22"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"161.38","1":"161.38"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"155.83","1":"155.83"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"156.18","1":"156.18"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"151.61","1":"151.61"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"150.92","1":"150.92"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"155.18","1":"155.18"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"153.83","1":"153.83"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"154.32","1":"154.32"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"155.09","1":"155.09"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"151.88","1":"151.88"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"152.70","1":"152.70"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"153.64","1":"153.64"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"162.07","1":"162.07"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"160.33","1":"160.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"162.33","1":"162.33"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"161.42","1":"161.42"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"161.21","1":"161.21"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"161.43","1":"161.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"162.94","1":"162.94"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"164.72","1":"164.72"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"165.08","1":"165.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"164.61","1":"164.61"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"165.01","1":"165.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"165.14","1":"165.14"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"165.07","1":"165.07"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"164.82","1":"164.82"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"165.09","1":"165.09"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"165.39","1":"165.39"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"167.07","1":"167.07"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"168.98","1":"168.98"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"171.61","1":"171.61"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"174.19","1":"174.19"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"177.02","1":"177.02"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"177.26","1":"177.26"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"177.40","1":"177.40"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"177.23","1":"177.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"176.91","1":"176.91"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"176.37","1":"176.37"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"183.29","1":"183.29"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"181.43","1":"181.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"179.42","1":"179.42"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"182.82","1":"182.82"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"181.15","1":"181.15"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"178.28","1":"178.28"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"177.58","1":"177.58"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"177.07","1":"177.07"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"177.43","1":"177.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"169.95","1":"169.95"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"169.60","1":"169.60"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"168.51","1":"168.51"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"168.64","1":"168.64"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"175.22","1":"175.22"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"173.70","1":"173.70"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"171.81","1":"171.81"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"171.07","1":"171.07"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"172.12","1":"172.12"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"172.08","1":"172.08"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"173.73","1":"173.73"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"172.61","1":"172.61"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"173.67","1":"173.67"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"170.96","1":"170.96"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"171.99","1":"171.99"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"178.22","1":"178.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"178.15","1":"178.15"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"179.73","1":"179.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"178.73","1":"178.73"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"178.26","1":"178.26"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"178.24","1":"178.24"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"178.84","1":"178.84"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"177.96","1":"177.96"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"176.26","1":"176.26"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"176.81","1":"176.81"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"177.50","1":"177.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"176.70","1":"176.70"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"174.31","1":"174.31"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"175.13","1":"175.13"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"173.82","1":"173.82"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"177.02","1":"177.02"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"175.71","1":"175.71"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"172.58","1":"172.58"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"171.74","1":"171.74"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"174.64","1":"174.64"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"175.44","1":"175.44"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"176.45","1":"176.45"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"176.44","1":"176.44"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"173.99","1":"173.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"173.25","1":"173.25"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"171.74","1":"171.74"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"171.28","1":"171.28"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"170.03","1":"170.03"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"171.43","1":"171.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"172.54","1":"172.54"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"170.86","1":"170.86"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"170.27","1":"170.27"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"169.07","1":"169.07"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"170.66","1":"170.66"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"170.12","1":"170.12"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"166.22","1":"166.22"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"162.21","1":"162.21"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"165.97","1":"165.97"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"166.02","1":"166.02"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"171.68","1":"171.68"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"168.32","1":"168.32"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"170.82","1":"170.82"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"172.72","1":"172.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"173.94","1":"173.94"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"172.85","1":"172.85"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"173.45","1":"173.45"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"173.90","1":"173.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"174.97","1":"174.97"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"176.54","1":"176.54"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"175.76","1":"175.76"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"174.73","1":"174.73"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"172.98","1":"172.98"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"174.33","1":"174.33"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"175.44","1":"175.44"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"175.48","1":"175.48"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"174.71","1":"174.71"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"177.05","1":"177.05"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"178.96","1":"178.96"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"180.49","1":"180.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"182.11","1":"182.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"183.31","1":"183.31"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"181.74","1":"181.74"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"182.81","1":"182.81"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"181.97","1":"181.97"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"181.97","1":"181.97"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"178.57","1":"178.57"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"181.09","1":"181.09"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"185.32","1":"185.32"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"184.99","1":"184.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"185.05","1":"185.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"184.78","1":"184.78"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"184.69","1":"184.69"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"183.86","1":"183.86"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"183.68","1":"183.68"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"184.39","1":"184.39"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"186.22","1":"186.22"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"182.50","1":"182.50"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"183.73","1":"183.73"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"185.28","1":"185.28"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"189.03","1":"189.03"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"192.30","1":"192.30"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"193.94","1":"193.94"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"194.13","1":"194.13"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"193.44","1":"193.44"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"197.39","1":"197.39"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"196.20","1":"196.20"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"197.37","1":"197.37"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"199.26","1":"199.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"199.59","1":"199.59"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"197.24","1":"197.24"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"195.90","1":"195.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"196.01","1":"196.01"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"193.41","1":"193.41"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"194.70","1":"194.70"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"194.92","1":"194.92"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"195.66","1":"195.66"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"196.96","1":"196.96"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"198.15","1":"198.15"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"195.11","1":"195.11"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"192.61","1":"192.61"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"191.47","1":"191.47"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"194.30","1":"194.30"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"194.91","1":"194.91"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"193.23","1":"193.23"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"192.49","1":"192.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"189.99","1":"189.99"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"189.98","1":"189.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"187.60","1":"187.60"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"184.49","1":"184.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"185.25","1":"185.25"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"190.07","1":"190.07"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"189.35","1":"189.35"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"185.08","1":"185.08"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"184.91","1":"184.91"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"183.23","1":"183.23"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"183.56","1":"183.56"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"184.98","1":"184.98"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"183.97","1":"183.97"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"183.10","1":"183.10"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"182.12","1":"182.12"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"183.07","1":"183.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"185.49","1":"185.49"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"183.60","1":"183.60"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"186.40","1":"186.40"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"184.69","1":"184.69"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"185.55","1":"185.55"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"186.23","1":"186.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"185.98","1":"185.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"172.50","1":"172.50"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"172.01","1":"172.01"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"171.98","1":"171.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"174.34","1":"174.34"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"172.98","1":"172.98"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"171.82","1":"171.82"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"170.69","1":"170.69"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"171.38","1":"171.38"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"172.66","1":"172.66"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"171.97","1":"171.97"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"167.11","1":"167.11"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"173.01","1":"173.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"172.15","1":"172.15"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"172.14","1":"172.14"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"170.95","1":"170.95"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"169.31","1":"169.31"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"170.89","1":"170.89"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"171.41","1":"171.41"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"172.96","1":"172.96"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"172.68","1":"172.68"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"174.61","1":"174.61"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"174.86","1":"174.86"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"173.65","1":"173.65"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"173.63","1":"173.63"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"173.73","1":"173.73"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"172.78","1":"172.78"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"172.04","1":"172.04"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"172.95","1":"172.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"169.96","1":"169.96"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"168.96","1":"168.96"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"169.27","1":"169.27"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"167.02","1":"167.02"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"164.62","1":"164.62"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"163.62","1":"163.62"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"162.22","1":"162.22"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"163.44","1":"163.44"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"165.87","1":"165.87"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"163.19","1":"163.19"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"163.52","1":"163.52"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"166.81","1":"166.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"165.40","1":"165.40"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"163.28","1":"163.28"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"161.49","1":"161.49"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"162.23","1":"162.23"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"162.26","1":"162.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"162.84","1":"162.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"165.79","1":"165.79"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"164.39","1":"164.39"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"163.88","1":"163.88"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"166.07","1":"166.07"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"166.77","1":"166.77"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"166.21","1":"166.21"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"165.18","1":"165.18"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"165.43","1":"165.43"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"165.01","1":"165.01"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"166.27","1":"166.27"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"165.28","1":"165.28"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"165.60","1":"165.60"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"164.96","1":"164.96"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"166.01","1":"166.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"164.61","1":"164.61"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"163.56","1":"163.56"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"162.91","1":"162.91"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"161.59","1":"161.59"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"159.59","1":"159.59"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"158.92","1":"158.92"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"157.98","1":"157.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"156.84","1":"156.84"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"155.40","1":"155.40"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"152.94","1":"152.94"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"153.22","1":"153.22"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"159.83","1":"159.83"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"158.64","1":"158.64"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"157.44","1":"157.44"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"157.69","1":"157.69"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"158.56","1":"158.56"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"157.87","1":"157.87"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"159.33","1":"159.33"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"157.97","1":"157.97"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"159.38","1":"159.38"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"158.46","1":"158.46"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"155.62","1":"155.62"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"155.99","1":"155.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"157.03","1":"157.03"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"157.71","1":"157.71"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"157.56","1":"157.56"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"160.06","1":"160.06"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"162.66","1":"162.66"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"161.57","1":"161.57"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"161.72","1":"161.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"161.73","1":"161.73"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"164.49","1":"164.49"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"166.11","1":"166.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"166.02","1":"166.02"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"165.37","1":"165.37"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"166.12","1":"166.12"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"167.43","1":"167.43"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"165.58","1":"165.58"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"164.70","1":"164.70"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"163.98","1":"163.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"163.00","1":"163.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"161.84","1":"161.84"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"163.50","1":"163.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"164.91","1":"164.91"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"167.01","1":"167.01"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"165.57","1":"165.57"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"166.69","1":"166.69"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"168.04","1":"168.04"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"166.87","1":"166.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"165.48","1":"165.48"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"165.25","1":"165.25"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"163.72","1":"163.72"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"160.60","1":"160.60"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"161.95","1":"161.95"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"162.82","1":"162.82"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"163.09","1":"163.09"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"162.90","1":"162.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"157.71","1":"157.71"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"156.04","1":"156.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"157.04","1":"157.04"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"155.58","1":"155.58"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"155.84","1":"155.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"157.02","1":"157.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"155.51","1":"155.51"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"159.75","1":"159.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"161.57","1":"161.57"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"162.67","1":"162.67"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"159.96","1":"159.96"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"157.32","1":"157.32"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"157.35","1":"157.35"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"155.12","1":"155.12"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"148.93","1":"148.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"150.69","1":"150.69"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"148.80","1":"148.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"149.04","1":"149.04"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"148.90","1":"148.90"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"148.27","1":"148.27"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"150.00","1":"150.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"148.27","1":"148.27"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"149.44","1":"149.44"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"154.00","1":"154.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"156.00","1":"156.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"159.99","1":"159.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"160.66","1":"160.66"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"159.82","1":"159.82"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"158.90","1":"158.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"158.50","1":"158.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"163.25","1":"163.25"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"163.96","1":"163.96"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"164.80","1":"164.80"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"164.98","1":"164.98"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"163.14","1":"163.14"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"161.71","1":"161.71"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"162.00","1":"162.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"158.01","1":"158.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"155.50","1":"155.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"155.06","1":"155.06"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"153.99","1":"153.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"151.16","1":"151.16"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"151.45","1":"151.45"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"155.23","1":"155.23"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"156.59","1":"156.59"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"160.47","1":"160.47"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"156.68","1":"156.68"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"152.92","1":"152.92"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"152.50","1":"152.50"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"154.51","1":"154.51"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"159.70","1":"159.70"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"155.23","1":"155.23"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"156.00","1":"156.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"153.08","1":"153.08"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"154.25","1":"154.25"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"153.98","1":"153.98"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"153.80","1":"153.80"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"155.24","1":"155.24"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"154.60","1":"154.60"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"154.05","1":"154.05"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"152.23","1":"152.23"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"151.00","1":"151.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"152.25","1":"152.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"146.99","1":"146.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"147.70","1":"147.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"148.94","1":"148.94"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"148.66","1":"148.66"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"149.09","1":"149.09"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"147.50","1":"147.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"148.40","1":"148.40"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"150.87","1":"150.87"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"150.84","1":"150.84"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"150.06","1":"150.06"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"150.50","1":"150.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"153.35","1":"153.35"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"154.20","1":"154.20"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"153.80","1":"153.80"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"153.70","1":"153.70"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"155.70","1":"155.70"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"159.51","1":"159.51"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"162.70","1":"162.70"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"160.70","1":"160.70"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"162.18","1":"162.18"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"162.94","1":"162.94"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"163.20","1":"163.20"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"160.91","1":"160.91"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"159.50","1":"159.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"159.03","1":"159.03"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"161.05","1":"161.05"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"160.90","1":"160.90"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"161.10","1":"161.10"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"161.75","1":"161.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"160.63","1":"160.63"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"161.20","1":"161.20"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"162.01","1":"162.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"164.32","1":"164.32"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"163.90","1":"163.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"164.00","1":"164.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"163.01","1":"163.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"164.01","1":"164.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"160.56","1":"160.56"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"161.73","1":"161.73"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"160.36","1":"160.36"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"160.27","1":"160.27"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"160.50","1":"160.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"160.83","1":"160.83"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"162.20","1":"162.20"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"161.55","1":"161.55"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"160.32","1":"160.32"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"158.20","1":"158.20"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"157.95","1":"157.95"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"157.55","1":"157.55"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"157.44","1":"157.44"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"155.56","1":"155.56"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"155.50","1":"155.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"153.99","1":"153.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"149.75","1":"149.75"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"149.00","1":"149.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"149.02","1":"149.02"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"151.00","1":"151.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"151.50","1":"151.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"152.00","1":"152.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"148.50","1":"148.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"147.50","1":"147.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"142.90","1":"142.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"143.31","1":"143.31"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"144.11","1":"144.11"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"144.50","1":"144.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"144.99","1":"144.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"143.50","1":"143.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"145.66","1":"145.66"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"147.41","1":"147.41"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"144.60","1":"144.60"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"144.75","1":"144.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"145.32","1":"145.32"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"144.99","1":"144.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"148.11","1":"148.11"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"153.40","1":"153.40"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"152.65","1":"152.65"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"152.52","1":"152.52"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"152.46","1":"152.46"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"152.04","1":"152.04"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"150.94","1":"150.94"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"150.22","1":"150.22"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"148.50","1":"148.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"147.97","1":"147.97"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"151.00","1":"151.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"149.99","1":"149.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"150.10","1":"150.10"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"150.89","1":"150.89"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"150.69","1":"150.69"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"143.01","1":"143.01"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"142.00","1":"142.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"140.21","1":"140.21"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"139.82","1":"139.82"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"139.93","1":"139.93"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"137.90","1":"137.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"138.23","1":"138.23"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"137.11","1":"137.11"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"137.00","1":"137.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"137.06","1":"137.06"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"135.66","1":"135.66"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"134.72","1":"134.72"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"133.54","1":"133.54"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"134.90","1":"134.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"133.82","1":"133.82"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"132.49","1":"132.49"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"131.50","1":"131.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"131.99","1":"131.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"130.94","1":"130.94"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"131.39","1":"131.39"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"130.50","1":"130.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"131.25","1":"131.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"124.01","1":"124.01"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"123.84","1":"123.84"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"124.30","1":"124.30"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"125.80","1":"125.80"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"127.31","1":"127.31"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"126.25","1":"126.25"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"127.50","1":"127.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"130.69","1":"130.69"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"130.20","1":"130.20"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"122.34","1":"122.34"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"122.98","1":"122.98"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"125.11","1":"125.11"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"125.88","1":"125.88"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"123.56","1":"123.56"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"124.67","1":"124.67"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"126.52","1":"126.52"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"128.27","1":"128.27"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"124.00","1":"124.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"120.93","1":"120.93"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"119.23","1":"119.23"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"118.50","1":"118.50"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"119.01","1":"119.01"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"119.50","1":"119.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"123.00","1":"123.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"122.50","1":"122.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"122.64","1":"122.64"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"122.85","1":"122.85"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"124.90","1":"124.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"128.95","1":"128.95"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"129.80","1":"129.80"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"132.28","1":"132.28"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"131.18","1":"131.18"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"129.90","1":"129.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"131.40","1":"131.40"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"130.60","1":"130.60"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"129.60","1":"129.60"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"130.23","1":"130.23"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"129.40","1":"129.40"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"128.00","1":"128.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"128.97","1":"128.97"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"127.62","1":"127.62"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"126.84","1":"126.84"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"126.45","1":"126.45"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"119.55","1":"119.55"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"120.42","1":"120.42"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"120.20","1":"120.20"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"119.98","1":"119.98"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"119.25","1":"119.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"120.10","1":"120.10"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"119.71","1":"119.71"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"119.37","1":"119.37"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"120.06","1":"120.06"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"120.13","1":"120.13"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"120.50","1":"120.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"119.98","1":"119.98"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"119.32","1":"119.32"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"117.91","1":"117.91"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"117.25","1":"117.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"117.40","1":"117.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"117.20","1":"117.20"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"119.73","1":"119.73"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"118.30","1":"118.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"116.55","1":"116.55"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"116.71","1":"116.71"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"117.06","1":"117.06"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"117.29","1":"117.29"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"117.00","1":"117.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"117.35","1":"117.35"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"116.11","1":"116.11"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"116.21","1":"116.21"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"117.23","1":"117.23"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"116.52","1":"116.52"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"116.20","1":"116.20"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"117.25","1":"117.25"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"116.90","1":"116.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"118.61","1":"118.61"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"119.10","1":"119.10"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"120.15","1":"120.15"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"120.50","1":"120.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"120.99","1":"120.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"121.99","1":"121.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"121.02","1":"121.02"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.20","1":"121.20"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"118.50","1":"118.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"117.50","1":"117.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"117.00","1":"117.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"117.11","1":"117.11"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"119.30","1":"119.30"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"119.90","1":"119.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"119.81","1":"119.81"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"119.25","1":"119.25"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"119.30","1":"119.30"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"119.08","1":"119.08"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"118.80","1":"118.80"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"118.90","1":"118.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"119.61","1":"119.61"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"118.95","1":"118.95"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"118.55","1":"118.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"119.18","1":"119.18"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"119.45","1":"119.45"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"119.00","1":"119.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"118.80","1":"118.80"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"117.75","1":"117.75"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"118.99","1":"118.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"117.93","1":"117.93"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"117.50","1":"117.50"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"117.12","1":"117.12"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"118.62","1":"118.62"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"118.22","1":"118.22"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"117.69","1":"117.69"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"117.38","1":"117.38"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"117.00","1":"117.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"115.50","1":"115.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"111.63","1":"111.63"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"111.72","1":"111.72"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"111.50","1":"111.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"111.32","1":"111.32"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"110.98","1":"110.98"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"109.00","1":"109.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"112.60","1":"112.60"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"116.03","1":"116.03"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"115.20","1":"115.20"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"115.40","1":"115.40"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"114.30","1":"114.30"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"113.60","1":"113.60"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"112.57","1":"112.57"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"112.45","1":"112.45"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"111.98","1":"111.98"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"111.50","1":"111.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"111.60","1":"111.60"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"109.80","1":"109.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"109.05","1":"109.05"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"108.25","1":"108.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"107.70","1":"107.70"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"107.70","1":"107.70"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"113.45","1":"113.45"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"114.50","1":"114.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"112.20","1":"112.20"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"111.50","1":"111.50"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"113.12","1":"113.12"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"112.63","1":"112.63"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"114.00","1":"114.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"112.51","1":"112.51"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"113.20","1":"113.20"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"113.25","1":"113.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"114.98","1":"114.98"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"116.95","1":"116.95"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"116.25","1":"116.25"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"113.91","1":"113.91"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"115.43","1":"115.43"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"115.30","1":"115.30"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"114.85","1":"114.85"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"115.26","1":"115.26"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"115.80","1":"115.80"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"115.02","1":"115.02"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"116.00","1":"116.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"116.80","1":"116.80"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"117.01","1":"117.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"118.61","1":"118.61"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"119.80","1":"119.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"120.00","1":"120.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"119.30","1":"119.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"119.25","1":"119.25"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"120.77","1":"120.77"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"119.93","1":"119.93"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"114.00","1":"114.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"114.38","1":"114.38"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"114.15","1":"114.15"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"114.50","1":"114.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"114.60","1":"114.60"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"114.15","1":"114.15"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"114.49","1":"114.49"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"115.50","1":"115.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"115.25","1":"115.25"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"115.69","1":"115.69"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"114.99","1":"114.99"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"114.95","1":"114.95"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"114.92","1":"114.92"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"115.85","1":"115.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"115.25","1":"115.25"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"115.50","1":"115.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"115.51","1":"115.51"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"115.75","1":"115.75"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"116.20","1":"116.20"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"117.24","1":"117.24"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"120.00","1":"120.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"120.64","1":"120.64"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"121.06","1":"121.06"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"121.74","1":"121.74"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"121.97","1":"121.97"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"115.45","1":"115.45"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"114.92","1":"114.92"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"114.86","1":"114.86"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"115.10","1":"115.10"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"115.12","1":"115.12"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"115.66","1":"115.66"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"116.01","1":"116.01"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"115.76","1":"115.76"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"114.96","1":"114.96"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"115.44","1":"115.44"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"114.77","1":"114.77"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"114.17","1":"114.17"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"114.79","1":"114.79"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"115.02","1":"115.02"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"115.46","1":"115.46"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"115.16","1":"115.16"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"114.00","1":"114.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"115.01","1":"115.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"114.79","1":"114.79"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"114.76","1":"114.76"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"115.85","1":"115.85"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"115.30","1":"115.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"114.94","1":"114.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"111.97","1":"111.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"112.92","1":"112.92"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"114.00","1":"114.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"114.02","1":"114.02"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"114.93","1":"114.93"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"114.12","1":"114.12"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"113.99","1":"113.99"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"113.66","1":"113.66"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"112.87","1":"112.87"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"112.01","1":"112.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"110.34","1":"110.34"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"114.47","1":"114.47"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"122.06","1":"122.06"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"119.69","1":"119.69"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"119.00","1":"119.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"121.69","1":"121.69"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"120.95","1":"120.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"123.14","1":"123.14"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"126.05","1":"126.05"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"128.86","1":"128.86"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"129.04","1":"129.04"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"128.17","1":"128.17"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"130.73","1":"130.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"137.91","1":"137.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"135.66","1":"135.66"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"139.76","1":"139.76"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"144.12","1":"144.12"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"145.78","1":"145.78"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"147.76","1":"147.76"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"147.50","1":"147.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"147.40","1":"147.40"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"148.55","1":"148.55"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"149.00","1":"149.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"150.51","1":"150.51"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"147.80","1":"147.80"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"145.64","1":"145.64"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"146.35","1":"146.35"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"149.11","1":"149.11"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"139.47","1":"139.47"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"145.75","1":"145.75"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"143.43","1":"143.43"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"143.94","1":"143.94"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"141.35","1":"141.35"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"140.25","1":"140.25"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"136.92","1":"136.92"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"136.71","1":"136.71"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"134.45","1":"134.45"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"139.89","1":"139.89"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"139.65","1":"139.65"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"139.24","1":"139.24"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"138.43","1":"138.43"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"139.40","1":"139.40"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"129.26","1":"129.26"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"130.50","1":"130.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"130.09","1":"130.09"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"129.45","1":"129.45"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"130.45","1":"130.45"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"130.37","1":"130.37"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"132.16","1":"132.16"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"130.76","1":"130.76"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"127.65","1":"127.65"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"125.93","1":"125.93"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"126.65","1":"126.65"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"125.70","1":"125.70"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"127.16","1":"127.16"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"128.14","1":"128.14"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"126.54","1":"126.54"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"129.27","1":"129.27"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"129.81","1":"129.81"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"129.43","1":"129.43"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"130.74","1":"130.74"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"129.69","1":"129.69"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"129.35","1":"129.35"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"129.42","1":"129.42"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"131.53","1":"131.53"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"137.28","1":"137.28"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"137.52","1":"137.52"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"136.54","1":"136.54"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"138.68","1":"138.68"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"139.65","1":"139.65"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"139.90","1":"139.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"140.64","1":"140.64"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"142.51","1":"142.51"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"144.10","1":"144.10"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"143.44","1":"143.44"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"144.00","1":"144.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"147.54","1":"147.54"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"147.73","1":"147.73"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"146.88","1":"146.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"147.47","1":"147.47"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"149.12","1":"149.12"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"148.81","1":"148.81"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"150.13","1":"150.13"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"152.14","1":"152.14"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"152.12","1":"152.12"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"150.60","1":"150.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"142.07","1":"142.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"143.06","1":"143.06"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"143.18","1":"143.18"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"143.26","1":"143.26"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"148.03","1":"148.03"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"154.29","1":"154.29"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"152.89","1":"152.89"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"150.90","1":"150.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"149.89","1":"149.89"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"149.90","1":"149.90"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"149.90","1":"149.90"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"149.77","1":"149.77"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"151.49","1":"151.49"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"153.70","1":"153.70"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"157.30","1":"157.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"163.90","1":"163.90"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"172.57","1":"172.57"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"173.88","1":"173.88"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"167.75","1":"167.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"169.35","1":"169.35"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"168.74","1":"168.74"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"169.57","1":"169.57"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"170.96","1":"170.96"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"176.37","1":"176.37"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"189.60","1":"189.60"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"191.57","1":"191.57"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"186.19","1":"186.19"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"183.29","1":"183.29"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"185.43","1":"185.43"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"188.83","1":"188.83"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"185.29","1":"185.29"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"173.30","1":"173.30"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"172.73","1":"172.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"170.19","1":"170.19"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"167.77","1":"167.77"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"168.16","1":"168.16"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"170.43","1":"170.43"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"174.21","1":"174.21"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"172.55","1":"172.55"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"179.07","1":"179.07"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"178.16","1":"178.16"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"176.99","1":"176.99"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"176.69","1":"176.69"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"177.11","1":"177.11"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"175.18","1":"175.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"175.02","1":"175.02"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"175.37","1":"175.37"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"175.17","1":"175.17"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"175.39","1":"175.39"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"176.21","1":"176.21"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"175.96","1":"175.96"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"176.31","1":"176.31"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"177.53","1":"177.53"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"178.13","1":"178.13"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"178.18","1":"178.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"178.23","1":"178.23"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"177.78","1":"177.78"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"177.88","1":"177.88"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"175.67","1":"175.67"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"178.21","1":"178.21"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"179.05","1":"179.05"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"180.23","1":"180.23"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"184.04","1":"184.04"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"185.76","1":"185.76"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"186.09","1":"186.09"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"183.76","1":"183.76"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"182.14","1":"182.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"184.65","1":"184.65"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"186.06","1":"186.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"185.53","1":"185.53"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"186.40","1":"186.40"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"186.23","1":"186.23"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"184.23","1":"184.23"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"187.50","1":"187.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"187.10","1":"187.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"191.79","1":"191.79"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"193.48","1":"193.48"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"193.10","1":"193.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"196.62","1":"196.62"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"198.00","1":"198.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"200.29","1":"200.29"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"200.58","1":"200.58"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"201.24","1":"201.24"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"203.97","1":"203.97"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"201.60","1":"201.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"200.82","1":"200.82"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"197.40","1":"197.40"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"198.73","1":"198.73"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"198.61","1":"198.61"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"188.93","1":"188.93"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"188.91","1":"188.91"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"186.71","1":"186.71"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"192.47","1":"192.47"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"193.55","1":"193.55"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"195.54","1":"195.54"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"194.86","1":"194.86"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"195.11","1":"195.11"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"193.83","1":"193.83"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"197.13","1":"197.13"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"200.04","1":"200.04"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"203.26","1":"203.26"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"203.96","1":"203.96"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"205.80","1":"205.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"205.07","1":"205.07"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"207.11","1":"207.11"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"216.20","1":"216.20"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"214.02","1":"214.02"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"207.21","1":"207.21"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"207.82","1":"207.82"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"207.36","1":"207.36"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"210.85","1":"210.85"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"212.44","1":"212.44"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"212.29","1":"212.29"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"213.42","1":"213.42"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"213.53","1":"213.53"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"214.07","1":"214.07"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"213.10","1":"213.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"211.11","1":"211.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"208.12","1":"208.12"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"208.22","1":"208.22"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"203.20","1":"203.20"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"205.89","1":"205.89"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"205.52","1":"205.52"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"203.37","1":"203.37"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"204.01","1":"204.01"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"203.21","1":"203.21"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"203.99","1":"203.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"208.81","1":"208.81"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"212.29","1":"212.29"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"217.17","1":"217.17"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"216.38","1":"216.38"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"211.98","1":"211.98"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"212.99","1":"212.99"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"209.27","1":"209.27"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"205.42","1":"205.42"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"210.63","1":"210.63"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"206.70","1":"206.70"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"204.53","1":"204.53"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"202.32","1":"202.32"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"208.13","1":"208.13"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"206.15","1":"206.15"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"204.25","1":"204.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"203.34","1":"203.34"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"201.78","1":"201.78"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"199.44","1":"199.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"199.40","1":"199.40"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"196.81","1":"196.81"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"197.82","1":"197.82"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"214.63","1":"214.63"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"224.26","1":"224.26"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"243.32","1":"243.32"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"245.33","1":"245.33"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"246.52","1":"246.52"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"240.89","1":"240.89"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"240.10","1":"240.10"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"236.95","1":"236.95"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"227.02","1":"227.02"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"229.44","1":"229.44"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"230.07","1":"230.07"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"232.60","1":"232.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"228.16","1":"228.16"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"225.88","1":"225.88"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"224.06","1":"224.06"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"221.06","1":"221.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"219.01","1":"219.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"220.46","1":"220.46"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"229.42","1":"229.42"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"233.04","1":"233.04"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"229.13","1":"229.13"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"225.09","1":"225.09"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"226.88","1":"226.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"228.35","1":"228.35"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"224.47","1":"224.47"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"224.75","1":"224.75"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"227.31","1":"227.31"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"228.28","1":"228.28"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"227.94","1":"227.94"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"226.95","1":"226.95"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"225.47","1":"225.47"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"222.00","1":"222.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"221.42","1":"221.42"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"221.17","1":"221.17"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"222.81","1":"222.81"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"226.25","1":"226.25"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"227.78","1":"227.78"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"227.85","1":"227.85"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"231.25","1":"231.25"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"217.86","1":"217.86"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"215.76","1":"215.76"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"213.91","1":"213.91"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"213.29","1":"213.29"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"215.78","1":"215.78"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"216.05","1":"216.05"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"214.46","1":"214.46"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"213.50","1":"213.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"212.05","1":"212.05"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"212.95","1":"212.95"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"214.30","1":"214.30"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"214.27","1":"214.27"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"212.15","1":"212.15"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"214.95","1":"214.95"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"217.07","1":"217.07"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"218.95","1":"218.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"218.83","1":"218.83"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"221.78","1":"221.78"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"217.10","1":"217.10"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"217.05","1":"217.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"215.96","1":"215.96"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"216.53","1":"216.53"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"220.19","1":"220.19"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"227.28","1":"227.28"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"236.71","1":"236.71"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"238.28","1":"238.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"233.35","1":"233.35"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"244.57","1":"244.57"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"244.28","1":"244.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"241.03","1":"241.03"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"240.40","1":"240.40"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"240.01","1":"240.01"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"243.02","1":"243.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"241.47","1":"241.47"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"244.27","1":"244.27"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"246.15","1":"246.15"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"248.51","1":"248.51"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"255.90","1":"255.90"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"255.18","1":"255.18"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"257.42","1":"257.42"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"258.17","1":"258.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"259.37","1":"259.37"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"256.52","1":"256.52"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"249.84","1":"249.84"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"247.40","1":"247.40"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"246.70","1":"246.70"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"247.36","1":"247.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"241.77","1":"241.77"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"247.91","1":"247.91"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"257.32","1":"257.32"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"260.39","1":"260.39"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"262.08","1":"262.08"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"263.44","1":"263.44"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"244.13","1":"244.13"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"250.05","1":"250.05"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"242.74","1":"242.74"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"245.48","1":"245.48"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"246.57","1":"246.57"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"247.38","1":"247.38"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"244.98","1":"244.98"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"244.70","1":"244.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"244.61","1":"244.61"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"242.43","1":"242.43"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"247.51","1":"247.51"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"249.03","1":"249.03"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"246.99","1":"246.99"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"247.78","1":"247.78"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"244.07","1":"244.07"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"245.87","1":"245.87"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"262.32","1":"262.32"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"264.90","1":"264.90"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"266.76","1":"266.76"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"279.39","1":"279.39"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"267.81","1":"267.81"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"271.26","1":"271.26"}]}