{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"135.50","1":"135.50"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"142.27","1":"142.27"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"149.38","1":"149.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"156.84","1":"156.84"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"164.68","1":"164.68"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"157.99","1":"157.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"154.45","1":"154.45"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"160.90","1":"160.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"153.01","1":"153.01"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"148.65","1":"148.65"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"153.09","1":"153.09"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"159.59","1":"159.59"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"155.23","1":"155.23"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"154.78","1":"154.78"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"147.71","1":"147.71"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"144.30","1":"144.30"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"137.30","1":"137.30"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"138.86","1":"138.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"144.72","1":"144.72"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"140.12","1":"140.12"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"140.33","1":"140.33"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"141.08","1":"141.08"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"147.34","1":"147.34"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"154.27","1":"154.27"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"149.40","1":"149.40"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"141.95","1":"141.95"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"149.04","1":"149.04"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"143.94","1":"143.94"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"151.13","1":"151.13"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"149.01","1":"149.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"146.70","1":"146.70"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"148.51","1":"148.51"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"146.78","1":"146.78"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"147.07","1":"147.07"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"145.96","1":"145.96"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"144.91","1":"144.91"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"143.10","1":"143.10"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"143.78","1":"143.78"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"143.01","1":"143.01"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"149.33","1":"149.33"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"146.32","1":"146.32"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"147.84","1":"147.84"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"147.49","1":"147.49"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"147.64","1":"147.64"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"146.81","1":"146.81"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"141.81","1":"141.81"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"139.80","1":"139.80"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"136.52","1":"136.52"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"128.74","1":"128.74"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"121.11","1":"121.11"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"117.19","1":"117.19"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"120.33","1":"120.33"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"118.84","1":"118.84"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"117.16","1":"117.16"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"116.91","1":"116.91"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"116.13","1":"116.13"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"123.03","1":"123.03"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"121.72","1":"121.72"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"118.13","1":"118.13"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"111.24","1":"111.24"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"112.16","1":"112.16"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"112.61","1":"112.61"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"110.97","1":"110.97"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"111.97","1":"111.97"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"117.86","1":"117.86"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"116.11","1":"116.11"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"114.61","1":"114.61"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"116.98","1":"116.98"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"112.53","1":"112.53"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"120.40","1":"120.40"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"128.82","1":"128.82"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"127.35","1":"127.35"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"119.52","1":"119.52"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"119.71","1":"119.71"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"110.74","1":"110.74"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"108.20","1":"108.20"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"100.09","1":"100.09"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"92.69","1":"92.69"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"90.70","1":"90.70"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"83.90","1":"83.90"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"77.80","1":"77.80"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"74.89","1":"74.89"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"77.76","1":"77.76"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"77.95","1":"77.95"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"83.79","1":"83.79"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"89.52","1":"89.52"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"96.23","1":"96.23"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"101.31","1":"101.31"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"96.53","1":"96.53"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"96.96","1":"96.96"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"96.52","1":"96.52"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"99.32","1":"99.32"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"102.21","1":"102.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"95.17","1":"95.17"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"96.25","1":"96.25"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"95.97","1":"95.97"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"96.12","1":"96.12"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"102.92","1":"102.92"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"102.81","1":"102.81"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"96.82","1":"96.82"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"98.18","1":"98.18"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"99.89","1":"99.89"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"96.62","1":"96.62"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"99.80","1":"99.80"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"98.91","1":"98.91"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"98.35","1":"98.35"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"101.18","1":"101.18"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"107.43","1":"107.43"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"107.64","1":"107.64"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"107.25","1":"107.25"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"102.57","1":"102.57"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"101.28","1":"101.28"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"102.09","1":"102.09"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"102.62","1":"102.62"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"107.24","1":"107.24"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"106.43","1":"106.43"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"105.61","1":"105.61"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"107.24","1":"107.24"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"109.48","1":"109.48"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"107.52","1":"107.52"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"106.96","1":"106.96"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"106.52","1":"106.52"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"106.55","1":"106.55"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"104.86","1":"104.86"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"105.04","1":"105.04"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"105.50","1":"105.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"105.08","1":"105.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"106.07","1":"106.07"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"107.82","1":"107.82"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"111.53","1":"111.53"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"116.51","1":"116.51"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"115.39","1":"115.39"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"112.10","1":"112.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"105.99","1":"105.99"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"107.46","1":"107.46"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"107.04","1":"107.04"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"105.39","1":"105.39"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"103.77","1":"103.77"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"106.34","1":"106.34"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"106.78","1":"106.78"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"106.58","1":"106.58"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"104.49","1":"104.49"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"104.71","1":"104.71"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"107.95","1":"107.95"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"107.28","1":"107.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"110.30","1":"110.30"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"113.21","1":"113.21"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"111.96","1":"111.96"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"120.35","1":"120.35"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"119.97","1":"119.97"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"121.79","1":"121.79"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"121.18","1":"121.18"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"120.92","1":"120.92"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"126.41","1":"126.41"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"126.93","1":"126.93"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"128.17","1":"128.17"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"132.31","1":"132.31"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"142.23","1":"142.23"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"152.89","1":"152.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"143.69","1":"143.69"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"144.86","1":"144.86"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"148.44","1":"148.44"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"143.78","1":"143.78"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"146.43","1":"146.43"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"157.38","1":"157.38"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"163.83","1":"163.83"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"176.11","1":"176.11"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"186.35","1":"186.35"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"174.22","1":"174.22"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"187.28","1":"187.28"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"192.53","1":"192.53"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"190.94","1":"190.94"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"197.56","1":"197.56"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"192.08","1":"192.08"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"191.20","1":"191.20"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"188.71","1":"188.71"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"191.96","1":"191.96"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"193.30","1":"193.30"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"199.13","1":"199.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"192.03","1":"192.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"184.79","1":"184.79"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"188.32","1":"188.32"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"191.57","1":"191.57"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"193.45","1":"193.45"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"188.57","1":"188.57"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"187.25","1":"187.25"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"190.28","1":"190.28"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"191.79","1":"191.79"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"191.84","1":"191.84"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"196.09","1":"196.09"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"195.91","1":"195.91"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"202.25","1":"202.25"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"212.66","1":"212.66"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"222.45","1":"222.45"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"215.75","1":"215.75"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"214.30","1":"214.30"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"209.83","1":"209.83"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"204.53","1":"204.53"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"206.45","1":"206.45"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"204.30","1":"204.30"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"202.39","1":"202.39"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"198.95","1":"198.95"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"198.01","1":"198.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"197.79","1":"197.79"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"192.54","1":"192.54"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"198.22","1":"198.22"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"183.81","1":"183.81"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"187.60","1":"187.60"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"173.97","1":"173.97"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"173.69","1":"173.69"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"163.32","1":"163.32"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"155.98","1":"155.98"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"160.81","1":"160.81"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"167.89","1":"167.89"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"172.43","1":"172.43"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"172.16","1":"172.16"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"161.45","1":"161.45"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"160.58","1":"160.58"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"162.77","1":"162.77"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"159.99","1":"159.99"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"158.74","1":"158.74"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"161.37","1":"161.37"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"173.35","1":"173.35"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"183.54","1":"183.54"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"177.60","1":"177.60"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"182.93","1":"182.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"186.86","1":"186.86"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"179.78","1":"179.78"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"178.17","1":"178.17"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"167.36","1":"167.36"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"158.35","1":"158.35"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"170.18","1":"170.18"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"170.84","1":"170.84"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"179.72","1":"179.72"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"174.38","1":"174.38"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"174.80","1":"174.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"175.15","1":"175.15"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"175.46","1":"175.46"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"163.29","1":"163.29"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"170.07","1":"170.07"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"166.90","1":"166.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"167.60","1":"167.60"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"168.64","1":"168.64"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"168.98","1":"168.98"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"165.74","1":"165.74"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"155.82","1":"155.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"157.90","1":"157.90"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"161.36","1":"161.36"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"166.14","1":"166.14"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"170.78","1":"170.78"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"183.58","1":"183.58"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"186.04","1":"186.04"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"199.99","1":"199.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"214.98","1":"214.98"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"231.10","1":"231.10"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"248.43","1":"248.43"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"247.69","1":"247.69"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"266.26","1":"266.26"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"286.22","1":"286.22"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"307.68","1":"307.68"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"330.55","1":"330.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"328.10","1":"328.10"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"333.13","1":"333.13"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"358.11","1":"358.11"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"365.83","1":"365.83"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"367.55","1":"367.55"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"341.30","1":"341.30"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"335.15","1":"335.15"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"340.72","1":"340.72"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"334.89","1":"334.89"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"335.05","1":"335.05"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"350.08","1":"350.08"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"349.84","1":"349.84"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"366.48","1":"366.48"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"373.42","1":"373.42"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"382.47","1":"382.47"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"399.07","1":"399.07"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"398.75","1":"398.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"404.37","1":"404.37"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"411.58","1":"411.58"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"411.32","1":"411.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"403.50","1":"403.50"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"383.25","1":"383.25"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"370.01","1":"370.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"358.77","1":"358.77"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"352.16","1":"352.16"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"357.54","1":"357.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"362.17","1":"362.17"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"362.52","1":"362.52"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"363.76","1":"363.76"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"366.80","1":"366.80"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"394.30","1":"394.30"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"423.87","1":"423.87"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"455.66","1":"455.66"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"461.19","1":"461.19"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"458.58","1":"458.58"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"464.10","1":"464.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"470.09","1":"470.09"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"494.63","1":"494.63"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"514.07","1":"514.07"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"532.78","1":"532.78"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"542.34","1":"542.34"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"526.89","1":"526.89"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"541.33","1":"541.33"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"540.58","1":"540.58"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"545.68","1":"545.68"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"556.35","1":"556.35"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"567.60","1":"567.60"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"571.04","1":"571.04"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"580.71","1":"580.71"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"594.04","1":"594.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"627.85","1":"627.85"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"622.13","1":"622.13"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"628.30","1":"628.30"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"635.99","1":"635.99"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"641.45","1":"641.45"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"621.96","1":"621.96"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"632.47","1":"632.47"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"634.02","1":"634.02"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"598.25","1":"598.25"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"591.34","1":"591.34"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"552.46","1":"552.46"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"545.93","1":"545.93"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"583.31","1":"583.31"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"589.43","1":"589.43"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"588.39","1":"588.39"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"546.51","1":"546.51"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"582.78","1":"582.78"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"605.75","1":"605.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"605.81","1":"605.81"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"607.36","1":"607.36"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"628.26","1":"628.26"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"584.91","1":"584.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"592.78","1":"592.78"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"589.15","1":"589.15"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"560.12","1":"560.12"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"542.98","1":"542.98"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"502.26","1":"502.26"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"537.43","1":"537.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"539.44","1":"539.44"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"556.80","1":"556.80"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"597.15","1":"597.15"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"586.00","1":"586.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"581.90","1":"581.90"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"591.59","1":"591.59"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"590.40","1":"590.40"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"584.88","1":"584.88"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"564.19","1":"564.19"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"558.76","1":"558.76"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"541.13","1":"541.13"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"537.73","1":"537.73"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"546.36","1":"546.36"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"556.39","1":"556.39"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"579.85","1":"579.85"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"601.66","1":"601.66"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"601.01","1":"601.01"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"562.38","1":"562.38"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"549.45","1":"549.45"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"564.88","1":"564.88"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"551.91","1":"551.91"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"558.60","1":"558.60"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"545.86","1":"545.86"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"539.48","1":"539.48"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"538.66","1":"538.66"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"539.94","1":"539.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"544.91","1":"544.91"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"540.43","1":"540.43"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"539.84","1":"539.84"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"540.26","1":"540.26"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"533.68","1":"533.68"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"526.79","1":"526.79"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"537.28","1":"537.28"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"544.76","1":"544.76"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"563.13","1":"563.13"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"569.94","1":"569.94"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"561.04","1":"561.04"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"552.43","1":"552.43"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"544.76","1":"544.76"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"546.56","1":"546.56"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"558.58","1":"558.58"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"560.95","1":"560.95"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"545.13","1":"545.13"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"525.63","1":"525.63"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"527.47","1":"527.47"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"511.38","1":"511.38"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"543.89","1":"543.89"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"532.08","1":"532.08"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"530.47","1":"530.47"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"542.52","1":"542.52"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"533.62","1":"533.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"522.96","1":"522.96"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"512.81","1":"512.81"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"515.42","1":"515.42"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"523.19","1":"523.19"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"525.08","1":"525.08"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"521.18","1":"521.18"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"511.03","1":"511.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"477.51","1":"477.51"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"460.34","1":"460.34"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"465.84","1":"465.84"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"461.51","1":"461.51"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"458.46","1":"458.46"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"458.49","1":"458.49"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"459.85","1":"459.85"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"457.84","1":"457.84"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"458.96","1":"458.96"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"460.57","1":"460.57"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"452.81","1":"452.81"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"448.17","1":"448.17"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"425.21","1":"425.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"397.90","1":"397.90"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"404.07","1":"404.07"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"394.81","1":"394.81"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"400.46","1":"400.46"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"417.97","1":"417.97"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"412.53","1":"412.53"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"406.60","1":"406.60"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"396.26","1":"396.26"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"397.90","1":"397.90"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"401.20","1":"401.20"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"408.87","1":"408.87"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"401.13","1":"401.13"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"397.00","1":"397.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"392.34","1":"392.34"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"400.22","1":"400.22"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"405.81","1":"405.81"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"405.31","1":"405.31"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"402.64","1":"402.64"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"401.33","1":"401.33"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"394.67","1":"394.67"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"387.25","1":"387.25"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"411.11","1":"411.11"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"406.48","1":"406.48"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"400.73","1":"400.73"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"414.27","1":"414.27"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"418.29","1":"418.29"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"409.09","1":"409.09"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"411.26","1":"411.26"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"410.21","1":"410.21"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"406.93","1":"406.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"419.32","1":"419.32"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"420.89","1":"420.89"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"394.80","1":"394.80"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"394.79","1":"394.79"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"392.11","1":"392.11"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"393.39","1":"393.39"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"382.11","1":"382.11"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"371.57","1":"371.57"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"349.90","1":"349.90"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"325.92","1":"325.92"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"316.33","1":"316.33"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"295.38","1":"295.38"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"310.00","1":"310.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"293.02","1":"293.02"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"302.86","1":"302.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"306.37","1":"306.37"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"311.13","1":"311.13"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"305.98","1":"305.98"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"296.75","1":"296.75"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"301.50","1":"301.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"252.00","1":"252.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"263.00","1":"263.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"269.00","1":"269.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"260.90","1":"260.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"267.70","1":"267.70"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"262.49","1":"262.49"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"271.62","1":"271.62"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"270.00","1":"270.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"262.00","1":"262.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"267.50","1":"267.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"266.00","1":"266.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"262.48","1":"262.48"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"282.16","1":"282.16"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"294.79","1":"294.79"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"315.36","1":"315.36"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"339.01","1":"339.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"342.55","1":"342.55"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"353.91","1":"353.91"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"327.37","1":"327.37"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"334.13","1":"334.13"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"325.53","1":"325.53"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"301.12","1":"301.12"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"292.71","1":"292.71"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"310.75","1":"310.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"299.20","1":"299.20"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"306.00","1":"306.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"288.83","1":"288.83"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"270.77","1":"270.77"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"262.58","1":"262.58"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"271.01","1":"271.01"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"277.99","1":"277.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"286.25","1":"286.25"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"285.17","1":"285.17"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"285.04","1":"285.04"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"263.67","1":"263.67"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"244.99","1":"244.99"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"239.06","1":"239.06"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"255.25","1":"255.25"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"251.97","1":"251.97"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"243.00","1":"243.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"241.00","1":"241.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"236.50","1":"236.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"246.20","1":"246.20"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"266.14","1":"266.14"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"268.82","1":"268.82"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"260.09","1":"260.09"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"261.82","1":"261.82"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"261.49","1":"261.49"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"261.20","1":"261.20"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"264.15","1":"264.15"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"259.89","1":"259.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"261.35","1":"261.35"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"260.58","1":"260.58"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"275.66","1":"275.66"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"278.99","1":"278.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"284.59","1":"284.59"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"286.51","1":"286.51"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"302.23","1":"302.23"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"303.10","1":"303.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"291.77","1":"291.77"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"296.35","1":"296.35"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"301.74","1":"301.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"297.52","1":"297.52"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"294.90","1":"294.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"294.33","1":"294.33"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"291.71","1":"291.71"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"278.68","1":"278.68"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"283.19","1":"283.19"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"263.32","1":"263.32"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"258.50","1":"258.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"253.00","1":"253.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"253.70","1":"253.70"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"260.40","1":"260.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"259.75","1":"259.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"261.11","1":"261.11"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"268.51","1":"268.51"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"277.39","1":"277.39"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"282.16","1":"282.16"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"273.98","1":"273.98"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"275.50","1":"275.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"274.94","1":"274.94"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"275.32","1":"275.32"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"276.10","1":"276.10"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"272.61","1":"272.61"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"270.80","1":"270.80"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"258.19","1":"258.19"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"262.77","1":"262.77"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"259.25","1":"259.25"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"254.05","1":"254.05"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"254.61","1":"254.61"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"251.40","1":"251.40"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"241.46","1":"241.46"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"242.44","1":"242.44"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"224.26","1":"224.26"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"225.09","1":"225.09"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"228.17","1":"228.17"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"239.77","1":"239.77"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"234.78","1":"234.78"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"231.30","1":"231.30"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"231.99","1":"231.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"213.67","1":"213.67"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"207.49","1":"207.49"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"200.59","1":"200.59"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"204.32","1":"204.32"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"202.11","1":"202.11"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"193.93","1":"193.93"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"201.55","1":"201.55"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"203.35","1":"203.35"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"199.84","1":"199.84"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"188.82","1":"188.82"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"190.66","1":"190.66"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"189.80","1":"189.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"194.50","1":"194.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"195.56","1":"195.56"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"200.02","1":"200.02"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"205.45","1":"205.45"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"202.82","1":"202.82"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"207.32","1":"207.32"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"218.41","1":"218.41"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"205.59","1":"205.59"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"202.68","1":"202.68"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"205.05","1":"205.05"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"205.00","1":"205.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"214.80","1":"214.80"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"231.83","1":"231.83"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"247.81","1":"247.81"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"242.90","1":"242.90"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"262.51","1":"262.51"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"274.02","1":"274.02"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"273.01","1":"273.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"260.73","1":"260.73"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"262.58","1":"262.58"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"260.21","1":"260.21"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"259.53","1":"259.53"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"258.84","1":"258.84"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"253.47","1":"253.47"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"260.63","1":"260.63"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"258.86","1":"258.86"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"249.07","1":"249.07"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"230.39","1":"230.39"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"229.82","1":"229.82"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"215.46","1":"215.46"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"221.78","1":"221.78"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"233.70","1":"233.70"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"226.07","1":"226.07"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"229.24","1":"229.24"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"229.14","1":"229.14"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"228.03","1":"228.03"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"229.34","1":"229.34"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"225.98","1":"225.98"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"225.10","1":"225.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"233.74","1":"233.74"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"243.49","1":"243.49"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"242.59","1":"242.59"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"244.35","1":"244.35"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"242.24","1":"242.24"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"242.66","1":"242.66"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"243.35","1":"243.35"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"235.97","1":"235.97"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"241.50","1":"241.50"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"241.82","1":"241.82"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"241.72","1":"241.72"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"242.57","1":"242.57"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"243.49","1":"243.49"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"239.85","1":"239.85"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"243.07","1":"243.07"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"244.50","1":"244.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"243.19","1":"243.19"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"251.83","1":"251.83"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"248.68","1":"248.68"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"263.31","1":"263.31"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"263.62","1":"263.62"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"268.21","1":"268.21"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"255.39","1":"255.39"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"259.80","1":"259.80"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"255.55","1":"255.55"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"254.00","1":"254.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"252.57","1":"252.57"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"248.73","1":"248.73"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"241.29","1":"241.29"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"240.85","1":"240.85"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"242.07","1":"242.07"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"235.69","1":"235.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"239.70","1":"239.70"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"239.42","1":"239.42"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"234.90","1":"234.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"222.79","1":"222.79"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"221.83","1":"221.83"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"224.48","1":"224.48"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"215.50","1":"215.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"219.79","1":"219.79"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"219.96","1":"219.96"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"222.71","1":"222.71"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"223.41","1":"223.41"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"223.54","1":"223.54"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"219.83","1":"219.83"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"218.00","1":"218.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"224.05","1":"224.05"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"233.68","1":"233.68"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"229.48","1":"229.48"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"241.82","1":"241.82"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"241.21","1":"241.21"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"242.54","1":"242.54"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"255.62","1":"255.62"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"273.50","1":"273.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"256.26","1":"256.26"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"255.39","1":"255.39"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"259.55","1":"259.55"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"256.28","1":"256.28"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"248.59","1":"248.59"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"254.87","1":"254.87"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"251.00","1":"251.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"249.62","1":"249.62"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"245.56","1":"245.56"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"242.74","1":"242.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"242.39","1":"242.39"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"242.24","1":"242.24"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"240.99","1":"240.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"232.99","1":"232.99"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"233.27","1":"233.27"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"234.72","1":"234.72"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"234.12","1":"234.12"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"233.26","1":"233.26"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"232.50","1":"232.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"231.28","1":"231.28"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"233.35","1":"233.35"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"233.37","1":"233.37"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"232.31","1":"232.31"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"229.25","1":"229.25"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"227.99","1":"227.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"220.50","1":"220.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"223.75","1":"223.75"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"220.09","1":"220.09"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"230.98","1":"230.98"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"233.06","1":"233.06"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"237.57","1":"237.57"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"237.91","1":"237.91"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"243.46","1":"243.46"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"240.49","1":"240.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"240.06","1":"240.06"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"238.93","1":"238.93"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"244.25","1":"244.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"242.15","1":"242.15"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"231.86","1":"231.86"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"241.42","1":"241.42"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"239.15","1":"239.15"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"239.51","1":"239.51"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"236.76","1":"236.76"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"228.55","1":"228.55"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"220.61","1":"220.61"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"224.37","1":"224.37"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"223.62","1":"223.62"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"226.16","1":"226.16"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"223.98","1":"223.98"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"217.69","1":"217.69"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"209.30","1":"209.30"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"210.05","1":"210.05"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"205.71","1":"205.71"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"204.57","1":"204.57"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"211.64","1":"211.64"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"215.30","1":"215.30"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"214.61","1":"214.61"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"210.65","1":"210.65"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"211.82","1":"211.82"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"214.00","1":"214.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"217.84","1":"217.84"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"225.79","1":"225.79"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"220.60","1":"220.60"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"223.50","1":"223.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"221.14","1":"221.14"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"215.18","1":"215.18"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"215.26","1":"215.26"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"213.96","1":"213.96"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"214.68","1":"214.68"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"213.05","1":"213.05"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"214.27","1":"214.27"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"213.41","1":"213.41"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"202.76","1":"202.76"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"204.10","1":"204.10"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"202.94","1":"202.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"203.79","1":"203.79"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"200.85","1":"200.85"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"201.99","1":"201.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"202.20","1":"202.20"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"199.99","1":"199.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"198.88","1":"198.88"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"196.62","1":"196.62"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"197.28","1":"197.28"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"193.00","1":"193.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"194.92","1":"194.92"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"191.74","1":"191.74"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"177.36","1":"177.36"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"178.13","1":"178.13"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"174.08","1":"174.08"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"183.22","1":"183.22"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"180.87","1":"180.87"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"175.40","1":"175.40"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"176.50","1":"176.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"176.05","1":"176.05"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"181.10","1":"181.10"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"177.17","1":"177.17"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"175.32","1":"175.32"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"174.20","1":"174.20"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"184.85","1":"184.85"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"181.69","1":"181.69"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"182.18","1":"182.18"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"175.27","1":"175.27"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"173.03","1":"173.03"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"167.93","1":"167.93"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"162.90","1":"162.90"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"158.02","1":"158.02"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"163.00","1":"163.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"160.09","1":"160.09"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"156.99","1":"156.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"154.01","1":"154.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"156.85","1":"156.85"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"157.99","1":"157.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"164.95","1":"164.95"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"159.05","1":"159.05"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"158.70","1":"158.70"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"159.00","1":"159.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"158.54","1":"158.54"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"158.65","1":"158.65"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"156.79","1":"156.79"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"161.11","1":"161.11"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"159.49","1":"159.49"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"159.36","1":"159.36"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"163.25","1":"163.25"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"158.54","1":"158.54"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"156.77","1":"156.77"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"154.87","1":"154.87"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"155.15","1":"155.15"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"156.00","1":"156.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"155.00","1":"155.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"153.79","1":"153.79"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"155.41","1":"155.41"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"154.67","1":"154.67"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"151.58","1":"151.58"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"147.21","1":"147.21"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"146.47","1":"146.47"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"145.07","1":"145.07"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"144.69","1":"144.69"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"143.79","1":"143.79"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"150.95","1":"150.95"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"152.96","1":"152.96"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"153.46","1":"153.46"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"153.60","1":"153.60"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"156.59","1":"156.59"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"156.08","1":"156.08"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"154.94","1":"154.94"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"154.82","1":"154.82"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"156.70","1":"156.70"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"154.47","1":"154.47"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"152.59","1":"152.59"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"151.60","1":"151.60"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"149.40","1":"149.40"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"148.70","1":"148.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"149.50","1":"149.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"150.11","1":"150.11"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"149.40","1":"149.40"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"149.40","1":"149.40"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"147.75","1":"147.75"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"149.35","1":"149.35"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"149.40","1":"149.40"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"150.00","1":"150.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"151.00","1":"151.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"149.90","1":"149.90"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"150.50","1":"150.50"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"149.80","1":"149.80"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"150.45","1":"150.45"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"150.08","1":"150.08"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"149.55","1":"149.55"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"149.41","1":"149.41"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"149.90","1":"149.90"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"151.74","1":"151.74"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"152.85","1":"152.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"155.39","1":"155.39"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"161.77","1":"161.77"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"156.25","1":"156.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"156.69","1":"156.69"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"157.00","1":"157.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"157.09","1":"157.09"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"156.53","1":"156.53"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"154.00","1":"154.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"151.80","1":"151.80"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"151.51","1":"151.51"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"152.50","1":"152.50"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"151.95","1":"151.95"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"151.92","1":"151.92"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"151.17","1":"151.17"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"150.38","1":"150.38"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"151.37","1":"151.37"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"149.69","1":"149.69"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"149.41","1":"149.41"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"149.68","1":"149.68"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"149.82","1":"149.82"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"149.49","1":"149.49"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"150.11","1":"150.11"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"151.99","1":"151.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"151.20","1":"151.20"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"149.97","1":"149.97"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"149.44","1":"149.44"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"152.01","1":"152.01"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"159.51","1":"159.51"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"163.98","1":"163.98"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"158.92","1":"158.92"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"159.82","1":"159.82"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"161.56","1":"161.56"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"158.63","1":"158.63"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"160.31","1":"160.31"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"157.79","1":"157.79"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"157.96","1":"157.96"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"150.82","1":"150.82"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"149.67","1":"149.67"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"147.87","1":"147.87"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"146.25","1":"146.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"143.38","1":"143.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"149.79","1":"149.79"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"161.25","1":"161.25"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"173.34","1":"173.34"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"186.34","1":"186.34"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"187.23","1":"187.23"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"193.18","1":"193.18"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"207.67","1":"207.67"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"217.36","1":"217.36"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"216.04","1":"216.04"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"220.62","1":"220.62"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"216.07","1":"216.07"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"215.99","1":"215.99"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"210.42","1":"210.42"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"212.64","1":"212.64"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"219.20","1":"219.20"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"218.43","1":"218.43"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"222.59","1":"222.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"223.03","1":"223.03"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"232.43","1":"232.43"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"229.00","1":"229.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"227.94","1":"227.94"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"232.79","1":"232.79"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"236.50","1":"236.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"231.60","1":"231.60"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"231.09","1":"231.09"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"222.50","1":"222.50"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"206.56","1":"206.56"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"206.28","1":"206.28"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"197.55","1":"197.55"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"194.12","1":"194.12"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"191.42","1":"191.42"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"188.03","1":"188.03"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"196.75","1":"196.75"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"191.82","1":"191.82"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"188.63","1":"188.63"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"187.46","1":"187.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"190.99","1":"190.99"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"189.73","1":"189.73"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"186.42","1":"186.42"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"191.23","1":"191.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"185.28","1":"185.28"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"186.70","1":"186.70"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"188.26","1":"188.26"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"190.70","1":"190.70"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"198.47","1":"198.47"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"193.01","1":"193.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"195.86","1":"195.86"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"196.52","1":"196.52"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"194.57","1":"194.57"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"194.97","1":"194.97"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"193.22","1":"193.22"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"194.22","1":"194.22"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"194.07","1":"194.07"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"194.72","1":"194.72"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"200.39","1":"200.39"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"202.98","1":"202.98"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"198.79","1":"198.79"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"203.55","1":"203.55"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"202.67","1":"202.67"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"203.29","1":"203.29"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"212.07","1":"212.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"213.14","1":"213.14"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"218.32","1":"218.32"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"223.79","1":"223.79"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"222.64","1":"222.64"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"227.49","1":"227.49"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"228.73","1":"228.73"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"228.97","1":"228.97"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"232.42","1":"232.42"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"240.10","1":"240.10"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"246.40","1":"246.40"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"245.00","1":"245.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"236.55","1":"236.55"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"231.85","1":"231.85"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"231.26","1":"231.26"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"232.65","1":"232.65"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"233.51","1":"233.51"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"231.47","1":"231.47"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"237.84","1":"237.84"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"237.80","1":"237.80"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"234.05","1":"234.05"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"234.42","1":"234.42"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"240.18","1":"240.18"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"256.51","1":"256.51"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"259.97","1":"259.97"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"262.02","1":"262.02"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"266.74","1":"266.74"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"263.43","1":"263.43"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"248.58","1":"248.58"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"256.48","1":"256.48"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"259.52","1":"259.52"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"257.47","1":"257.47"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"255.80","1":"255.80"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"260.90","1":"260.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"266.42","1":"266.42"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"260.58","1":"260.58"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"259.87","1":"259.87"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"260.58","1":"260.58"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"263.77","1":"263.77"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"267.44","1":"267.44"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"265.36","1":"265.36"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"266.14","1":"266.14"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"281.00","1":"281.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"291.81","1":"291.81"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"288.16","1":"288.16"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"293.16","1":"293.16"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"309.75","1":"309.75"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"332.98","1":"332.98"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"357.95","1":"357.95"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"369.53","1":"369.53"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"368.56","1":"368.56"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"354.78","1":"354.78"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"359.36","1":"359.36"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"336.79","1":"336.79"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"345.66","1":"345.66"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"339.15","1":"339.15"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"333.51","1":"333.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"312.70","1":"312.70"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"315.19","1":"315.19"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"337.92","1":"337.92"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"325.74","1":"325.74"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"301.31","1":"301.31"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"323.67","1":"323.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"328.30","1":"328.30"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"321.13","1":"321.13"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"338.53","1":"338.53"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"331.02","1":"331.02"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"328.01","1":"328.01"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"342.97","1":"342.97"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"339.76","1":"339.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"332.94","1":"332.94"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"332.17","1":"332.17"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"329.84","1":"329.84"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"330.54","1":"330.54"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"330.59","1":"330.59"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"321.58","1":"321.58"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"321.96","1":"321.96"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"307.49","1":"307.49"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"303.06","1":"303.06"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"294.66","1":"294.66"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"294.64","1":"294.64"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"309.35","1":"309.35"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"307.39","1":"307.39"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"299.67","1":"299.67"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"296.28","1":"296.28"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"293.89","1":"293.89"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"272.78","1":"272.78"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"273.21","1":"273.21"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"278.45","1":"278.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"279.08","1":"279.08"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"276.27","1":"276.27"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"277.35","1":"277.35"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"268.36","1":"268.36"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"248.23","1":"248.23"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"239.74","1":"239.74"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"247.87","1":"247.87"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"234.83","1":"234.83"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"218.30","1":"218.30"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"217.45","1":"217.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"216.41","1":"216.41"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"228.26","1":"228.26"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"231.03","1":"231.03"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"234.74","1":"234.74"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"243.60","1":"243.60"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"237.77","1":"237.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"239.85","1":"239.85"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"238.02","1":"238.02"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"242.45","1":"242.45"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"246.83","1":"246.83"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"265.34","1":"265.34"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"273.27","1":"273.27"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"279.98","1":"279.98"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"299.50","1":"299.50"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"314.00","1":"314.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"287.62","1":"287.62"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"269.17","1":"269.17"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"288.84","1":"288.84"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"282.69","1":"282.69"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"278.18","1":"278.18"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"275.37","1":"275.37"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"268.52","1":"268.52"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"260.09","1":"260.09"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"258.27","1":"258.27"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"253.00","1":"253.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"261.30","1":"261.30"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"262.47","1":"262.47"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"268.05","1":"268.05"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"267.90","1":"267.90"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"266.60","1":"266.60"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"265.39","1":"265.39"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"268.89","1":"268.89"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"289.06","1":"289.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"296.53","1":"296.53"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"291.49","1":"291.49"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"299.39","1":"299.39"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"292.58","1":"292.58"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"294.00","1":"294.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"310.57","1":"310.57"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"317.28","1":"317.28"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"302.41","1":"302.41"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"299.52","1":"299.52"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"291.48","1":"291.48"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"293.90","1":"293.90"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"295.94","1":"295.94"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"297.43","1":"297.43"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"299.65","1":"299.65"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"294.15","1":"294.15"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"306.62","1":"306.62"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"312.79","1":"312.79"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"310.36","1":"310.36"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"303.61","1":"303.61"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"305.26","1":"305.26"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"303.98","1":"303.98"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"304.57","1":"304.57"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"303.75","1":"303.75"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"300.48","1":"300.48"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"296.30","1":"296.30"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"299.80","1":"299.80"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"295.02","1":"295.02"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"291.06","1":"291.06"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"279.39","1":"279.39"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"276.20","1":"276.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"282.43","1":"282.43"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"280.97","1":"280.97"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"272.17","1":"272.17"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"270.58","1":"270.58"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"269.90","1":"269.90"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"275.47","1":"275.47"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"279.34","1":"279.34"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"275.09","1":"275.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"270.09","1":"270.09"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"262.37","1":"262.37"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"262.96","1":"262.96"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"260.68","1":"260.68"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"263.47","1":"263.47"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"276.30","1":"276.30"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"272.02","1":"272.02"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"272.65","1":"272.65"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"275.50","1":"275.50"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"275.23","1":"275.23"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"275.09","1":"275.09"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"267.93","1":"267.93"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"267.15","1":"267.15"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"265.48","1":"265.48"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"263.49","1":"263.49"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"261.29","1":"261.29"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"264.50","1":"264.50"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"273.29","1":"273.29"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"281.19","1":"281.19"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"276.00","1":"276.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"268.52","1":"268.52"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"266.27","1":"266.27"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"263.24","1":"263.24"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"262.23","1":"262.23"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"264.20","1":"264.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"255.92","1":"255.92"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"244.27","1":"244.27"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"244.17","1":"244.17"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"244.82","1":"244.82"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"246.49","1":"246.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"238.72","1":"238.72"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"239.69","1":"239.69"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"237.20","1":"237.20"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"233.06","1":"233.06"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"231.14","1":"231.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"254.25","1":"254.25"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"246.04","1":"246.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"242.15","1":"242.15"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"253.92","1":"253.92"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"253.46","1":"253.46"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"248.95","1":"248.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"242.29","1":"242.29"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"239.03","1":"239.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"237.52","1":"237.52"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"231.78","1":"231.78"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"225.53","1":"225.53"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"223.30","1":"223.30"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"228.41","1":"228.41"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"244.95","1":"244.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"234.82","1":"234.82"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"231.42","1":"231.42"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"238.50","1":"238.50"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"236.00","1":"236.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"236.02","1":"236.02"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"230.69","1":"230.69"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"215.25","1":"215.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"212.57","1":"212.57"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"214.34","1":"214.34"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"214.24","1":"214.24"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"210.58","1":"210.58"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"207.95","1":"207.95"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"209.82","1":"209.82"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"211.11","1":"211.11"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"212.41","1":"212.41"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"211.41","1":"211.41"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"209.52","1":"209.52"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"208.70","1":"208.70"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"207.39","1":"207.39"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"206.49","1":"206.49"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"209.49","1":"209.49"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"208.82","1":"208.82"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"212.55","1":"212.55"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"213.28","1":"213.28"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"207.49","1":"207.49"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"205.96","1":"205.96"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"208.51","1":"208.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"203.90","1":"203.90"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"201.93","1":"201.93"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"203.51","1":"203.51"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"199.19","1":"199.19"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"199.31","1":"199.31"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"212.49","1":"212.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"210.10","1":"210.10"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"208.40","1":"208.40"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"226.78","1":"226.78"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"221.66","1":"221.66"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"218.45","1":"218.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"216.90","1":"216.90"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"205.73","1":"205.73"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"210.66","1":"210.66"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"212.84","1":"212.84"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"213.54","1":"213.54"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"221.65","1":"221.65"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"214.73","1":"214.73"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"212.45","1":"212.45"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"213.63","1":"213.63"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"208.67","1":"208.67"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"205.32","1":"205.32"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"206.97","1":"206.97"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"211.25","1":"211.25"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"213.67","1":"213.67"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"232.04","1":"232.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"233.08","1":"233.08"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"238.16","1":"238.16"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"233.71","1":"233.71"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"237.33","1":"237.33"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"234.05","1":"234.05"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"244.59","1":"244.59"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"240.93","1":"240.93"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"240.76","1":"240.76"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"241.65","1":"241.65"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"234.79","1":"234.79"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"239.41","1":"239.41"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"231.09","1":"231.09"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"232.74","1":"232.74"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"224.34","1":"224.34"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"232.32","1":"232.32"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"238.39","1":"238.39"}]}