{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"240.88","1":"240.88"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"230.32","1":"230.32"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"226.49","1":"226.49"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"225.08","1":"225.08"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"236.33","1":"236.33"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"241.08","1":"241.08"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"235.00","1":"235.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"234.03","1":"234.03"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"231.49","1":"231.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"237.10","1":"237.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"233.41","1":"233.41"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"228.54","1":"228.54"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"227.90","1":"227.90"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"219.11","1":"219.11"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"218.99","1":"218.99"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"219.96","1":"219.96"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.96","1":"224.96"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"225.20","1":"225.20"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"223.00","1":"223.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"222.01","1":"222.01"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"221.10","1":"221.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"223.50","1":"223.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"219.66","1":"219.66"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"214.81","1":"214.81"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"217.28","1":"217.28"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"228.14","1":"228.14"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"239.54","1":"239.54"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"236.71","1":"236.71"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"232.98","1":"232.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"229.50","1":"229.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"230.33","1":"230.33"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"231.46","1":"231.46"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"240.33","1":"240.33"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"245.56","1":"245.56"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"250.55","1":"250.55"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"259.19","1":"259.19"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"260.21","1":"260.21"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"263.47","1":"263.47"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"263.48","1":"263.48"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"260.09","1":"260.09"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"252.75","1":"252.75"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"250.04","1":"250.04"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"246.00","1":"246.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"233.12","1":"233.12"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"235.63","1":"235.63"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"234.40","1":"234.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"236.80","1":"236.80"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"227.00","1":"227.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"233.77","1":"233.77"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"243.94","1":"243.94"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"241.29","1":"241.29"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"245.07","1":"245.07"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"244.12","1":"244.12"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"243.39","1":"243.39"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"249.52","1":"249.52"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"249.08","1":"249.08"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"248.34","1":"248.34"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"237.80","1":"237.80"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"238.01","1":"238.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"237.31","1":"237.31"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"221.89","1":"221.89"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"224.55","1":"224.55"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"235.66","1":"235.66"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"235.06","1":"235.06"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"236.34","1":"236.34"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"242.04","1":"242.04"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"241.04","1":"241.04"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"243.08","1":"243.08"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"242.95","1":"242.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"244.11","1":"244.11"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"228.94","1":"228.94"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"233.43","1":"233.43"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"215.93","1":"215.93"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"206.18","1":"206.18"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"203.93","1":"203.93"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"212.45","1":"212.45"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"207.34","1":"207.34"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"195.11","1":"195.11"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"193.73","1":"193.73"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"196.00","1":"196.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"195.39","1":"195.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"192.98","1":"192.98"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"198.73","1":"198.73"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"201.95","1":"201.95"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"205.00","1":"205.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"207.12","1":"207.12"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"199.02","1":"199.02"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"201.67","1":"201.67"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"205.00","1":"205.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"205.95","1":"205.95"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"204.38","1":"204.38"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"199.31","1":"199.31"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"0.00","1":"0.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"205.25","1":"205.25"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"205.40","1":"205.40"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"214.00","1":"214.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"219.55","1":"219.55"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"217.28","1":"217.28"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"226.86","1":"226.86"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"230.00","1":"230.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"225.00","1":"225.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"222.39","1":"222.39"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"238.78","1":"238.78"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"248.86","1":"248.86"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"255.96","1":"255.96"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"258.32","1":"258.32"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"257.66","1":"257.66"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"253.50","1":"253.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"254.39","1":"254.39"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"250.03","1":"250.03"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"252.00","1":"252.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"254.00","1":"254.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"251.46","1":"251.46"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"250.13","1":"250.13"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"252.00","1":"252.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"250.00","1":"250.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"241.59","1":"241.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"244.00","1":"244.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"247.00","1":"247.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"242.06","1":"242.06"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"236.48","1":"236.48"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"240.00","1":"240.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"244.63","1":"244.63"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"240.82","1":"240.82"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"253.61","1":"253.61"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"248.86","1":"248.86"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"242.00","1":"242.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"241.00","1":"241.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"242.30","1":"242.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"242.00","1":"242.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"242.80","1":"242.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"244.69","1":"244.69"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"248.58","1":"248.58"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"251.00","1":"251.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"249.90","1":"249.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"249.40","1":"249.40"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"249.40","1":"249.40"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"250.45","1":"250.45"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"244.97","1":"244.97"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"247.61","1":"247.61"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"248.75","1":"248.75"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"248.83","1":"248.83"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"248.35","1":"248.35"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"247.77","1":"247.77"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"250.20","1":"250.20"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"246.42","1":"246.42"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"250.13","1":"250.13"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"254.33","1":"254.33"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"254.80","1":"254.80"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"260.31","1":"260.31"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"251.10","1":"251.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"252.00","1":"252.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"253.49","1":"253.49"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"254.85","1":"254.85"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"255.24","1":"255.24"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"250.77","1":"250.77"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"249.69","1":"249.69"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"245.29","1":"245.29"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"246.00","1":"246.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"242.81","1":"242.81"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"243.95","1":"243.95"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"244.71","1":"244.71"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"243.49","1":"243.49"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"242.60","1":"242.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"243.55","1":"243.55"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"244.34","1":"244.34"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"245.80","1":"245.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"242.90","1":"242.90"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"240.00","1":"240.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"234.80","1":"234.80"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"233.93","1":"233.93"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"234.03","1":"234.03"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"238.36","1":"238.36"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"239.69","1":"239.69"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"239.69","1":"239.69"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"241.82","1":"241.82"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"241.23","1":"241.23"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"252.27","1":"252.27"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"254.05","1":"254.05"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"256.82","1":"256.82"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"276.08","1":"276.08"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"296.77","1":"296.77"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"288.10","1":"288.10"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"283.05","1":"283.05"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"279.53","1":"279.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"283.69","1":"283.69"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"280.96","1":"280.96"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"279.84","1":"279.84"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"282.91","1":"282.91"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"288.91","1":"288.91"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"287.93","1":"287.93"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"289.82","1":"289.82"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"286.54","1":"286.54"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"288.72","1":"288.72"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"281.49","1":"281.49"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"286.98","1":"286.98"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"285.62","1":"285.62"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"285.97","1":"285.97"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"284.02","1":"284.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"280.18","1":"280.18"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"282.95","1":"282.95"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"282.37","1":"282.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"286.85","1":"286.85"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"229.55","1":"229.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"227.09","1":"227.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"222.88","1":"222.88"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"219.99","1":"219.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"218.58","1":"218.58"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"218.17","1":"218.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"218.05","1":"218.05"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"218.40","1":"218.40"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"224.08","1":"224.08"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"220.76","1":"220.76"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"220.23","1":"220.23"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"222.63","1":"222.63"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"221.69","1":"221.69"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"220.54","1":"220.54"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"212.81","1":"212.81"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"215.97","1":"215.97"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"222.79","1":"222.79"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"222.83","1":"222.83"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"223.30","1":"223.30"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"223.94","1":"223.94"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"223.29","1":"223.29"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"223.97","1":"223.97"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"221.99","1":"221.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"218.78","1":"218.78"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"221.50","1":"221.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"218.16","1":"218.16"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"215.62","1":"215.62"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"209.58","1":"209.58"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"207.78","1":"207.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"205.09","1":"205.09"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"199.95","1":"199.95"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"199.69","1":"199.69"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"199.10","1":"199.10"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"202.50","1":"202.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"200.59","1":"200.59"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"200.48","1":"200.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"207.87","1":"207.87"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"218.29","1":"218.29"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"215.11","1":"215.11"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"214.30","1":"214.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"212.22","1":"212.22"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"211.83","1":"211.83"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"212.55","1":"212.55"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"209.95","1":"209.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"212.53","1":"212.53"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"214.07","1":"214.07"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"213.67","1":"213.67"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"211.53","1":"211.53"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"212.86","1":"212.86"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"212.92","1":"212.92"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"210.87","1":"210.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"207.55","1":"207.55"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"209.39","1":"209.39"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"209.62","1":"209.62"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"210.60","1":"210.60"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"211.33","1":"211.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"216.60","1":"216.60"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"218.39","1":"218.39"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"216.85","1":"216.85"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"221.12","1":"221.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"220.17","1":"220.17"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"222.78","1":"222.78"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"231.03","1":"231.03"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"229.62","1":"229.62"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"227.34","1":"227.34"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"227.62","1":"227.62"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"230.41","1":"230.41"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"228.23","1":"228.23"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"242.01","1":"242.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"237.85","1":"237.85"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"234.14","1":"234.14"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"229.59","1":"229.59"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"238.24","1":"238.24"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"236.97","1":"236.97"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"236.63","1":"236.63"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"239.06","1":"239.06"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"236.07","1":"236.07"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"232.41","1":"232.41"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"232.20","1":"232.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"231.12","1":"231.12"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"231.78","1":"231.78"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"234.23","1":"234.23"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"237.42","1":"237.42"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"236.40","1":"236.40"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"236.38","1":"236.38"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"234.38","1":"234.38"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"229.54","1":"229.54"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"228.45","1":"228.45"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"227.54","1":"227.54"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"230.88","1":"230.88"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"230.30","1":"230.30"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"231.48","1":"231.48"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"225.57","1":"225.57"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"222.52","1":"222.52"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"221.82","1":"221.82"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"216.64","1":"216.64"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"218.84","1":"218.84"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"216.18","1":"216.18"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"216.13","1":"216.13"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"215.14","1":"215.14"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"215.11","1":"215.11"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"208.30","1":"208.30"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"210.67","1":"210.67"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"205.58","1":"205.58"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"198.20","1":"198.20"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"198.67","1":"198.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"192.55","1":"192.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"198.11","1":"198.11"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"202.78","1":"202.78"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"200.84","1":"200.84"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.03","1":"209.03"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"200.59","1":"200.59"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"204.00","1":"204.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"200.21","1":"200.21"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"202.14","1":"202.14"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"205.88","1":"205.88"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"210.96","1":"210.96"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"205.82","1":"205.82"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"209.13","1":"209.13"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"208.48","1":"208.48"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"204.91","1":"204.91"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"206.14","1":"206.14"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"199.89","1":"199.89"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"203.01","1":"203.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"201.68","1":"201.68"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"205.13","1":"205.13"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"202.18","1":"202.18"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"199.65","1":"199.65"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"199.63","1":"199.63"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"200.03","1":"200.03"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"200.34","1":"200.34"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"199.66","1":"199.66"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"196.69","1":"196.69"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"199.48","1":"199.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"200.93","1":"200.93"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"200.22","1":"200.22"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"199.00","1":"199.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"204.08","1":"204.08"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"202.51","1":"202.51"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"202.69","1":"202.69"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"200.57","1":"200.57"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"200.03","1":"200.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"202.37","1":"202.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"200.60","1":"200.60"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"199.63","1":"199.63"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"200.67","1":"200.67"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"199.88","1":"199.88"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"199.36","1":"199.36"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"200.97","1":"200.97"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"200.07","1":"200.07"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"202.35","1":"202.35"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"203.97","1":"203.97"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"207.98","1":"207.98"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"211.72","1":"211.72"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"212.41","1":"212.41"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"220.29","1":"220.29"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"224.91","1":"224.91"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"222.81","1":"222.81"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"223.34","1":"223.34"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"223.88","1":"223.88"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"220.88","1":"220.88"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"219.93","1":"219.93"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"221.24","1":"221.24"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"223.39","1":"223.39"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"224.79","1":"224.79"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"223.58","1":"223.58"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"225.38","1":"225.38"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"224.95","1":"224.95"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"224.60","1":"224.60"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"226.10","1":"226.10"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"226.82","1":"226.82"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"227.67","1":"227.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"227.36","1":"227.36"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"226.72","1":"226.72"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"230.59","1":"230.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"229.84","1":"229.84"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"229.02","1":"229.02"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"229.43","1":"229.43"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"227.86","1":"227.86"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"229.05","1":"229.05"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"226.44","1":"226.44"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"223.37","1":"223.37"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"227.91","1":"227.91"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"227.84","1":"227.84"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"226.36","1":"226.36"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"227.85","1":"227.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"226.94","1":"226.94"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"231.42","1":"231.42"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"230.53","1":"230.53"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"228.10","1":"228.10"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"227.87","1":"227.87"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"227.93","1":"227.93"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"229.09","1":"229.09"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"228.35","1":"228.35"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"227.48","1":"227.48"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"226.60","1":"226.60"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"227.23","1":"227.23"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"229.44","1":"229.44"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"229.54","1":"229.54"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"229.00","1":"229.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"229.95","1":"229.95"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"227.54","1":"227.54"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"226.94","1":"226.94"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"226.50","1":"226.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"227.16","1":"227.16"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"227.13","1":"227.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"226.30","1":"226.30"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"227.54","1":"227.54"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"227.16","1":"227.16"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"228.05","1":"228.05"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"227.27","1":"227.27"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"227.11","1":"227.11"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"227.26","1":"227.26"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"226.73","1":"226.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"227.81","1":"227.81"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"227.73","1":"227.73"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"230.56","1":"230.56"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"228.24","1":"228.24"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"229.53","1":"229.53"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"234.74","1":"234.74"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"227.49","1":"227.49"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"225.19","1":"225.19"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"226.92","1":"226.92"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"225.91","1":"225.91"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"225.18","1":"225.18"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"224.05","1":"224.05"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"223.44","1":"223.44"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"222.20","1":"222.20"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"220.80","1":"220.80"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"218.84","1":"218.84"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"216.74","1":"216.74"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"209.57","1":"209.57"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"209.53","1":"209.53"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"211.19","1":"211.19"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"208.75","1":"208.75"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"212.28","1":"212.28"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"209.92","1":"209.92"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"212.10","1":"212.10"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"217.42","1":"217.42"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"225.40","1":"225.40"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"225.92","1":"225.92"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"179.24","1":"179.24"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"179.00","1":"179.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"161.40","1":"161.40"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"164.35","1":"164.35"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"166.00","1":"166.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"161.60","1":"161.60"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"163.00","1":"163.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"162.80","1":"162.80"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"162.69","1":"162.69"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"162.00","1":"162.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"163.85","1":"163.85"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"169.98","1":"169.98"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"172.50","1":"172.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"168.30","1":"168.30"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"168.71","1":"168.71"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"167.00","1":"167.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"166.51","1":"166.51"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"166.00","1":"166.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"165.03","1":"165.03"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"163.80","1":"163.80"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"164.20","1":"164.20"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"166.25","1":"166.25"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"160.49","1":"160.49"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"163.19","1":"163.19"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"162.50","1":"162.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"164.49","1":"164.49"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"162.40","1":"162.40"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"157.50","1":"157.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"154.30","1":"154.30"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"161.98","1":"161.98"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"157.96","1":"157.96"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"157.40","1":"157.40"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"158.98","1":"158.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"153.20","1":"153.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"152.28","1":"152.28"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"152.71","1":"152.71"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"151.10","1":"151.10"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"147.20","1":"147.20"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"147.00","1":"147.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"153.98","1":"153.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"151.86","1":"151.86"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"149.10","1":"149.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"150.40","1":"150.40"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"149.53","1":"149.53"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"150.39","1":"150.39"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"150.20","1":"150.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"153.94","1":"153.94"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"154.60","1":"154.60"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"149.00","1":"149.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"149.50","1":"149.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"148.00","1":"148.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"151.51","1":"151.51"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"152.63","1":"152.63"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"152.70","1":"152.70"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"154.50","1":"154.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"154.89","1":"154.89"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"152.25","1":"152.25"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"153.33","1":"153.33"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"152.21","1":"152.21"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"152.50","1":"152.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"147.25","1":"147.25"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"148.98","1":"148.98"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"148.75","1":"148.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"149.91","1":"149.91"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"150.69","1":"150.69"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"151.00","1":"151.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"151.50","1":"151.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"150.50","1":"150.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"151.89","1":"151.89"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"151.27","1":"151.27"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"152.30","1":"152.30"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"151.60","1":"151.60"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"151.17","1":"151.17"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"149.66","1":"149.66"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"149.90","1":"149.90"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"149.90","1":"149.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"149.99","1":"149.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"149.79","1":"149.79"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"143.16","1":"143.16"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"143.05","1":"143.05"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"143.90","1":"143.90"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"144.00","1":"144.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"141.90","1":"141.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"141.98","1":"141.98"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"148.10","1":"148.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"151.00","1":"151.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"152.52","1":"152.52"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"154.50","1":"154.50"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"154.75","1":"154.75"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"159.75","1":"159.75"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"167.40","1":"167.40"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"164.21","1":"164.21"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"158.50","1":"158.50"},{"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":"158.00","1":"158.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"156.30","1":"156.30"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"156.00","1":"156.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"153.50","1":"153.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"154.98","1":"154.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"154.90","1":"154.90"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"158.75","1":"158.75"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"156.04","1":"156.04"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"151.90","1":"151.90"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"152.00","1":"152.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"154.99","1":"154.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"155.03","1":"155.03"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"153.57","1":"153.57"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"154.20","1":"154.20"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"153.92","1":"153.92"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"153.70","1":"153.70"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"153.00","1":"153.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"153.50","1":"153.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"154.90","1":"154.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"146.00","1":"146.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"148.20","1":"148.20"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"147.05","1":"147.05"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"146.24","1":"146.24"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"144.50","1":"144.50"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"144.92","1":"144.92"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"144.90","1":"144.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"146.90","1":"146.90"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"144.95","1":"144.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"145.75","1":"145.75"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"145.99","1":"145.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"145.50","1":"145.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"144.10","1":"144.10"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"144.88","1":"144.88"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"142.01","1":"142.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"143.30","1":"143.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"143.85","1":"143.85"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"143.98","1":"143.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"144.98","1":"144.98"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"143.45","1":"143.45"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"146.20","1":"146.20"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"143.54","1":"143.54"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"144.90","1":"144.90"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"144.10","1":"144.10"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"143.52","1":"143.52"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"144.61","1":"144.61"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"144.40","1":"144.40"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"143.95","1":"143.95"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"143.44","1":"143.44"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"144.59","1":"144.59"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"144.40","1":"144.40"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"145.61","1":"145.61"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"146.96","1":"146.96"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"146.44","1":"146.44"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"145.24","1":"145.24"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"142.95","1":"142.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"141.05","1":"141.05"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"142.50","1":"142.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"143.00","1":"143.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"144.02","1":"144.02"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"143.52","1":"143.52"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"145.61","1":"145.61"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"147.50","1":"147.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"150.10","1":"150.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"158.35","1":"158.35"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"155.90","1":"155.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"157.48","1":"157.48"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"162.49","1":"162.49"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"161.25","1":"161.25"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"161.50","1":"161.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"159.33","1":"159.33"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"159.50","1":"159.50"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"158.50","1":"158.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"155.80","1":"155.80"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"154.90","1":"154.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"152.86","1":"152.86"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"155.94","1":"155.94"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"159.50","1":"159.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"161.20","1":"161.20"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"160.30","1":"160.30"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"159.25","1":"159.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"160.00","1":"160.00"},{"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":"148.07","1":"148.07"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"141.56","1":"141.56"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"144.00","1":"144.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"138.88","1":"138.88"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"139.36","1":"139.36"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"136.69","1":"136.69"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"135.70","1":"135.70"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"132.25","1":"132.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"129.33","1":"129.33"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"126.30","1":"126.30"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"126.30","1":"126.30"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"132.19","1":"132.19"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"136.30","1":"136.30"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"135.02","1":"135.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"136.30","1":"136.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"136.05","1":"136.05"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"137.19","1":"137.19"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"135.51","1":"135.51"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"135.50","1":"135.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"135.00","1":"135.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"134.50","1":"134.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"133.09","1":"133.09"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"128.00","1":"128.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"127.75","1":"127.75"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"127.51","1":"127.51"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"126.10","1":"126.10"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"127.39","1":"127.39"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"128.10","1":"128.10"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"125.41","1":"125.41"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"122.90","1":"122.90"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"122.90","1":"122.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"121.74","1":"121.74"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"118.55","1":"118.55"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"122.10","1":"122.10"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.48","1":"121.48"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"120.89","1":"120.89"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"122.50","1":"122.50"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"123.90","1":"123.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"123.82","1":"123.82"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"122.60","1":"122.60"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"122.60","1":"122.60"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"122.74","1":"122.74"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"121.80","1":"121.80"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"120.70","1":"120.70"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"120.50","1":"120.50"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"120.49","1":"120.49"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"120.50","1":"120.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"122.51","1":"122.51"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"119.80","1":"119.80"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"119.50","1":"119.50"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"120.06","1":"120.06"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"118.10","1":"118.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"117.02","1":"117.02"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"116.94","1":"116.94"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"116.10","1":"116.10"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"116.34","1":"116.34"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"116.10","1":"116.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"115.55","1":"115.55"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"114.80","1":"114.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"114.30","1":"114.30"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"112.99","1":"112.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"111.70","1":"111.70"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"109.17","1":"109.17"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"102.07","1":"102.07"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"103.98","1":"103.98"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"102.75","1":"102.75"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"102.10","1":"102.10"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"105.22","1":"105.22"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"100.50","1":"100.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"100.79","1":"100.79"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"101.50","1":"101.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"100.60","1":"100.60"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"100.97","1":"100.97"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"100.60","1":"100.60"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"100.41","1":"100.41"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"100.50","1":"100.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"100.55","1":"100.55"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"100.49","1":"100.49"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"98.80","1":"98.80"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"99.00","1":"99.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"99.50","1":"99.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"98.99","1":"98.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"99.20","1":"99.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"98.70","1":"98.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"100.29","1":"100.29"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"105.95","1":"105.95"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"104.27","1":"104.27"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"102.91","1":"102.91"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"104.49","1":"104.49"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"105.60","1":"105.60"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"105.51","1":"105.51"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"105.68","1":"105.68"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"105.50","1":"105.50"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"106.00","1":"106.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"104.00","1":"104.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"103.55","1":"103.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"102.25","1":"102.25"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"103.05","1":"103.05"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"102.30","1":"102.30"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"102.04","1":"102.04"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"101.65","1":"101.65"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"102.70","1":"102.70"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"100.24","1":"100.24"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"99.50","1":"99.50"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"98.71","1":"98.71"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"97.18","1":"97.18"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"100.00","1":"100.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"99.20","1":"99.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"99.03","1":"99.03"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"99.27","1":"99.27"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"99.00","1":"99.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"98.01","1":"98.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"97.95","1":"97.95"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"97.50","1":"97.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"97.00","1":"97.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"96.75","1":"96.75"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"96.00","1":"96.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"94.75","1":"94.75"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"94.08","1":"94.08"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"94.97","1":"94.97"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"93.87","1":"93.87"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"94.00","1":"94.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"94.20","1":"94.20"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"94.47","1":"94.47"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"95.99","1":"95.99"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"96.01","1":"96.01"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"96.21","1":"96.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"96.90","1":"96.90"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"97.68","1":"97.68"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"98.03","1":"98.03"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"100.56","1":"100.56"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"100.50","1":"100.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"97.78","1":"97.78"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"94.40","1":"94.40"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"93.90","1":"93.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"93.39","1":"93.39"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"92.30","1":"92.30"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"94.40","1":"94.40"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"93.50","1":"93.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"94.65","1":"94.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"94.18","1":"94.18"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"93.06","1":"93.06"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"93.85","1":"93.85"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"94.01","1":"94.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"94.93","1":"94.93"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"97.56","1":"97.56"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"97.59","1":"97.59"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.12","1":"97.12"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"95.55","1":"95.55"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"94.25","1":"94.25"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"95.19","1":"95.19"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"97.36","1":"97.36"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"96.91","1":"96.91"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"100.02","1":"100.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"99.77","1":"99.77"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"99.86","1":"99.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"99.97","1":"99.97"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"99.08","1":"99.08"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"99.23","1":"99.23"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"97.51","1":"97.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"96.86","1":"96.86"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"100.13","1":"100.13"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"98.31","1":"98.31"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"97.92","1":"97.92"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"98.01","1":"98.01"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"97.71","1":"97.71"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"98.54","1":"98.54"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"98.40","1":"98.40"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"105.74","1":"105.74"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"105.93","1":"105.93"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"109.24","1":"109.24"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"107.81","1":"107.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"109.74","1":"109.74"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"114.09","1":"114.09"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"113.97","1":"113.97"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"115.94","1":"115.94"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"115.79","1":"115.79"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"114.82","1":"114.82"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"112.35","1":"112.35"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"112.80","1":"112.80"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"115.16","1":"115.16"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"113.43","1":"113.43"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"112.29","1":"112.29"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"112.32","1":"112.32"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"112.25","1":"112.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"112.06","1":"112.06"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"111.40","1":"111.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"111.05","1":"111.05"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"114.50","1":"114.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"112.50","1":"112.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"114.65","1":"114.65"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"112.04","1":"112.04"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"114.69","1":"114.69"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"113.37","1":"113.37"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"117.90","1":"117.90"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"115.51","1":"115.51"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"113.91","1":"113.91"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"113.64","1":"113.64"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"114.00","1":"114.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"112.89","1":"112.89"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"113.02","1":"113.02"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"112.65","1":"112.65"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"112.96","1":"112.96"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"112.69","1":"112.69"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"111.85","1":"111.85"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"106.81","1":"106.81"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"106.34","1":"106.34"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"105.22","1":"105.22"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"105.94","1":"105.94"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"106.18","1":"106.18"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"105.50","1":"105.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"106.60","1":"106.60"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"108.59","1":"108.59"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"102.65","1":"102.65"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"101.07","1":"101.07"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"98.99","1":"98.99"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"101.57","1":"101.57"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"101.50","1":"101.50"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"101.51","1":"101.51"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"101.99","1":"101.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"101.51","1":"101.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"101.42","1":"101.42"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"102.90","1":"102.90"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"108.00","1":"108.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"106.54","1":"106.54"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"106.74","1":"106.74"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"109.47","1":"109.47"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"109.64","1":"109.64"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"110.45","1":"110.45"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"111.19","1":"111.19"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"108.96","1":"108.96"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"108.14","1":"108.14"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"108.31","1":"108.31"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"109.60","1":"109.60"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"107.01","1":"107.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"106.00","1":"106.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"108.45","1":"108.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"111.00","1":"111.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"111.50","1":"111.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"113.80","1":"113.80"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"111.68","1":"111.68"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"111.00","1":"111.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"109.00","1":"109.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"106.93","1":"106.93"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"108.00","1":"108.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"107.15","1":"107.15"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"106.01","1":"106.01"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"105.88","1":"105.88"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"106.03","1":"106.03"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"108.50","1":"108.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"111.37","1":"111.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"114.54","1":"114.54"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"115.78","1":"115.78"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"117.13","1":"117.13"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"124.45","1":"124.45"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"121.27","1":"121.27"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"121.00","1":"121.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"123.90","1":"123.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"123.11","1":"123.11"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"123.10","1":"123.10"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"125.64","1":"125.64"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"125.36","1":"125.36"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"129.85","1":"129.85"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"134.63","1":"134.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"132.78","1":"132.78"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"142.29","1":"142.29"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"139.02","1":"139.02"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"135.04","1":"135.04"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"131.73","1":"131.73"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"135.33","1":"135.33"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"141.81","1":"141.81"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"152.45","1":"152.45"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"152.09","1":"152.09"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"147.05","1":"147.05"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"148.11","1":"148.11"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"150.01","1":"150.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"153.60","1":"153.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"146.76","1":"146.76"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"142.02","1":"142.02"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"149.06","1":"149.06"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"143.24","1":"143.24"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"136.92","1":"136.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"135.27","1":"135.27"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"133.57","1":"133.57"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"135.39","1":"135.39"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"128.21","1":"128.21"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"136.59","1":"136.59"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"145.10","1":"145.10"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"145.00","1":"145.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"146.88","1":"146.88"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"148.60","1":"148.60"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"149.80","1":"149.80"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"149.00","1":"149.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"150.86","1":"150.86"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"154.53","1":"154.53"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"160.55","1":"160.55"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"157.56","1":"157.56"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"158.36","1":"158.36"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"160.04","1":"160.04"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"158.50","1":"158.50"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"157.43","1":"157.43"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"155.09","1":"155.09"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"163.46","1":"163.46"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"160.90","1":"160.90"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"159.12","1":"159.12"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"161.93","1":"161.93"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"163.01","1":"163.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"162.46","1":"162.46"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"160.16","1":"160.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"161.12","1":"161.12"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"160.84","1":"160.84"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"158.80","1":"158.80"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"162.45","1":"162.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"161.03","1":"161.03"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"159.98","1":"159.98"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"160.75","1":"160.75"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"152.92","1":"152.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"144.69","1":"144.69"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"149.81","1":"149.81"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"156.21","1":"156.21"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"156.11","1":"156.11"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"159.62","1":"159.62"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"158.80","1":"158.80"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"158.20","1":"158.20"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"159.04","1":"159.04"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"158.98","1":"158.98"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"160.06","1":"160.06"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"161.00","1":"161.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"157.82","1":"157.82"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"156.26","1":"156.26"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"156.85","1":"156.85"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"155.90","1":"155.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"156.00","1":"156.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"159.50","1":"159.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"157.90","1":"157.90"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"156.45","1":"156.45"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"154.45","1":"154.45"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"156.39","1":"156.39"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"153.02","1":"153.02"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"152.00","1":"152.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"153.11","1":"153.11"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"154.07","1":"154.07"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"154.27","1":"154.27"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"155.45","1":"155.45"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"156.87","1":"156.87"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"156.86","1":"156.86"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"155.28","1":"155.28"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"157.20","1":"157.20"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"162.97","1":"162.97"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"162.00","1":"162.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"162.48","1":"162.48"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"163.13","1":"163.13"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"162.00","1":"162.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"162.33","1":"162.33"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"163.87","1":"163.87"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"163.25","1":"163.25"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"163.89","1":"163.89"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"163.51","1":"163.51"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"162.41","1":"162.41"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"161.00","1":"161.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"160.72","1":"160.72"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"160.00","1":"160.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"163.67","1":"163.67"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"163.98","1":"163.98"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"162.34","1":"162.34"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"162.12","1":"162.12"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"161.03","1":"161.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"173.11","1":"173.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"182.38","1":"182.38"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"170.40","1":"170.40"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"165.69","1":"165.69"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"169.42","1":"169.42"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"177.44","1":"177.44"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"175.87","1":"175.87"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"169.00","1":"169.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"171.39","1":"171.39"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"171.07","1":"171.07"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"175.58","1":"175.58"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"174.28","1":"174.28"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"178.07","1":"178.07"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"175.44","1":"175.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"175.17","1":"175.17"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"172.06","1":"172.06"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"173.01","1":"173.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"173.82","1":"173.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"173.01","1":"173.01"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"171.51","1":"171.51"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"169.77","1":"169.77"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"167.25","1":"167.25"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"169.87","1":"169.87"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"169.85","1":"169.85"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"169.03","1":"169.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"167.44","1":"167.44"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"167.01","1":"167.01"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"166.07","1":"166.07"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"163.44","1":"163.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"167.70","1":"167.70"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"171.15","1":"171.15"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"169.94","1":"169.94"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"173.74","1":"173.74"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"175.19","1":"175.19"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"175.11","1":"175.11"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"173.00","1":"173.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"172.54","1":"172.54"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"172.04","1":"172.04"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"172.52","1":"172.52"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"174.65","1":"174.65"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"174.71","1":"174.71"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"172.93","1":"172.93"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"175.79","1":"175.79"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"176.52","1":"176.52"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"188.91","1":"188.91"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"194.86","1":"194.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"199.71","1":"199.71"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"197.85","1":"197.85"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"193.15","1":"193.15"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"193.33","1":"193.33"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"193.04","1":"193.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"195.27","1":"195.27"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"191.35","1":"191.35"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"185.57","1":"185.57"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"184.59","1":"184.59"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"186.56","1":"186.56"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"184.85","1":"184.85"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"182.91","1":"182.91"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"183.73","1":"183.73"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"178.71","1":"178.71"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"174.71","1":"174.71"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"173.55","1":"173.55"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"186.41","1":"186.41"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"188.57","1":"188.57"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"189.82","1":"189.82"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"187.48","1":"187.48"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"193.60","1":"193.60"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"194.47","1":"194.47"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"194.52","1":"194.52"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"195.00","1":"195.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"194.97","1":"194.97"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"200.13","1":"200.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"198.89","1":"198.89"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"193.92","1":"193.92"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"191.75","1":"191.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"188.92","1":"188.92"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"189.10","1":"189.10"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"190.44","1":"190.44"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"186.86","1":"186.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"188.24","1":"188.24"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"186.32","1":"186.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"186.12","1":"186.12"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"184.78","1":"184.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"184.00","1":"184.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"186.40","1":"186.40"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"184.56","1":"184.56"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"174.11","1":"174.11"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"172.45","1":"172.45"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"175.00","1":"175.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"175.78","1":"175.78"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"174.02","1":"174.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"174.53","1":"174.53"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"176.13","1":"176.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"178.75","1":"178.75"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"177.90","1":"177.90"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"177.88","1":"177.88"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"177.28","1":"177.28"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"174.10","1":"174.10"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"174.99","1":"174.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"174.87","1":"174.87"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"172.90","1":"172.90"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"172.00","1":"172.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"169.96","1":"169.96"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"171.38","1":"171.38"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"170.19","1":"170.19"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"174.52","1":"174.52"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.70","1":"182.70"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"182.34","1":"182.34"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"182.99","1":"182.99"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"174.20","1":"174.20"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"171.22","1":"171.22"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"169.17","1":"169.17"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"167.52","1":"167.52"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"167.12","1":"167.12"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"168.56","1":"168.56"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"169.07","1":"169.07"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"169.99","1":"169.99"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"170.50","1":"170.50"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"165.54","1":"165.54"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"167.11","1":"167.11"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"168.14","1":"168.14"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"166.99","1":"166.99"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"167.22","1":"167.22"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"165.56","1":"165.56"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"165.74","1":"165.74"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"164.64","1":"164.64"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"167.50","1":"167.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"168.04","1":"168.04"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"167.50","1":"167.50"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"167.91","1":"167.91"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"169.21","1":"169.21"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"169.49","1":"169.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"174.01","1":"174.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"172.40","1":"172.40"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"173.98","1":"173.98"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"175.85","1":"175.85"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"178.39","1":"178.39"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"178.87","1":"178.87"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"175.78","1":"175.78"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"177.48","1":"177.48"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"173.78","1":"173.78"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"173.00","1":"173.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"165.58","1":"165.58"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"171.66","1":"171.66"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"175.26","1":"175.26"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"175.11","1":"175.11"}]}