{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"372.70","1":"372.70"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"369.38","1":"369.38"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"373.84","1":"373.84"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"375.80","1":"375.80"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"371.96","1":"371.96"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"366.94","1":"366.94"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"374.08","1":"374.08"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"369.36","1":"369.36"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"379.13","1":"379.13"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"380.44","1":"380.44"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"379.72","1":"379.72"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"379.50","1":"379.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"375.53","1":"375.53"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"374.51","1":"374.51"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"381.07","1":"381.07"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"370.00","1":"370.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"368.13","1":"368.13"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"373.43","1":"373.43"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"363.94","1":"363.94"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"366.20","1":"366.20"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"369.80","1":"369.80"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"367.66","1":"367.66"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"371.03","1":"371.03"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"374.73","1":"374.73"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"365.34","1":"365.34"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"370.78","1":"370.78"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"359.52","1":"359.52"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"373.01","1":"373.01"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"382.62","1":"382.62"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"386.98","1":"386.98"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"394.43","1":"394.43"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"383.98","1":"383.98"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"386.25","1":"386.25"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"385.79","1":"385.79"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"383.93","1":"383.93"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"376.73","1":"376.73"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"356.01","1":"356.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"348.16","1":"348.16"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"346.88","1":"346.88"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"339.95","1":"339.95"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"335.90","1":"335.90"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"336.96","1":"336.96"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"337.57","1":"337.57"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"333.52","1":"333.52"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"322.21","1":"322.21"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"327.09","1":"327.09"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"329.85","1":"329.85"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"326.50","1":"326.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"320.86","1":"320.86"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"328.18","1":"328.18"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"340.46","1":"340.46"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"332.78","1":"332.78"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"330.98","1":"330.98"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"334.92","1":"334.92"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"339.32","1":"339.32"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"347.82","1":"347.82"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"348.91","1":"348.91"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"349.27","1":"349.27"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"342.30","1":"342.30"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"340.40","1":"340.40"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"327.76","1":"327.76"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"319.59","1":"319.59"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"328.74","1":"328.74"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"343.95","1":"343.95"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"345.89","1":"345.89"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"346.77","1":"346.77"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"345.78","1":"345.78"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"346.00","1":"346.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"321.88","1":"321.88"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"343.93","1":"343.93"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"335.78","1":"335.78"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"314.00","1":"314.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"307.62","1":"307.62"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"295.19","1":"295.19"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"281.38","1":"281.38"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"260.28","1":"260.28"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"246.29","1":"246.29"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"258.25","1":"258.25"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"238.89","1":"238.89"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"220.98","1":"220.98"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"211.87","1":"211.87"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"219.13","1":"219.13"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"224.54","1":"224.54"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"236.01","1":"236.01"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"240.66","1":"240.66"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"258.70","1":"258.70"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"278.10","1":"278.10"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"269.76","1":"269.76"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"271.63","1":"271.63"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"258.62","1":"258.62"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"265.04","1":"265.04"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"261.20","1":"261.20"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"246.80","1":"246.80"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"246.84","1":"246.84"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"245.35","1":"245.35"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"244.16","1":"244.16"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"257.00","1":"257.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"257.00","1":"257.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"243.58","1":"243.58"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"240.74","1":"240.74"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"245.78","1":"245.78"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"241.10","1":"241.10"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"235.77","1":"235.77"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"234.50","1":"234.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"239.91","1":"239.91"},{"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":"270.12","1":"270.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"275.57","1":"275.57"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"269.46","1":"269.46"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"264.84","1":"264.84"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"274.28","1":"274.28"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"274.87","1":"274.87"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"274.72","1":"274.72"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"275.00","1":"275.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"275.11","1":"275.11"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"275.51","1":"275.51"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"270.47","1":"270.47"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"271.87","1":"271.87"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"271.45","1":"271.45"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"271.71","1":"271.71"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"271.50","1":"271.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"270.07","1":"270.07"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"270.51","1":"270.51"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"272.20","1":"272.20"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"283.76","1":"283.76"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"280.08","1":"280.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"286.68","1":"286.68"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"290.05","1":"290.05"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"287.15","1":"287.15"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"286.96","1":"286.96"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"283.75","1":"283.75"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"277.82","1":"277.82"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"268.18","1":"268.18"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"271.97","1":"271.97"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"272.59","1":"272.59"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"269.89","1":"269.89"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"269.65","1":"269.65"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"270.80","1":"270.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"277.05","1":"277.05"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"295.96","1":"295.96"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"290.37","1":"290.37"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"289.11","1":"289.11"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"309.19","1":"309.19"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"305.20","1":"305.20"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"304.98","1":"304.98"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"302.79","1":"302.79"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"299.44","1":"299.44"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"303.75","1":"303.75"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"303.11","1":"303.11"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"305.35","1":"305.35"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"310.04","1":"310.04"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"308.85","1":"308.85"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"310.86","1":"310.86"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"313.01","1":"313.01"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"312.16","1":"312.16"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"310.95","1":"310.95"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"317.62","1":"317.62"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"321.55","1":"321.55"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"320.73","1":"320.73"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"324.45","1":"324.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"321.10","1":"321.10"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"315.30","1":"315.30"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"316.74","1":"316.74"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"320.55","1":"320.55"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"332.99","1":"332.99"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"339.78","1":"339.78"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"354.69","1":"354.69"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"346.41","1":"346.41"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"345.71","1":"345.71"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"341.85","1":"341.85"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"338.01","1":"338.01"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"340.58","1":"340.58"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"341.83","1":"341.83"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"339.65","1":"339.65"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"337.41","1":"337.41"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"336.20","1":"336.20"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"337.34","1":"337.34"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"347.41","1":"347.41"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"340.08","1":"340.08"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"340.17","1":"340.17"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"340.33","1":"340.33"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"342.20","1":"342.20"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"354.24","1":"354.24"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"359.24","1":"359.24"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"359.18","1":"359.18"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"361.56","1":"361.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"360.11","1":"360.11"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"361.94","1":"361.94"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"361.87","1":"361.87"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"359.92","1":"359.92"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"365.95","1":"365.95"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"358.63","1":"358.63"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"354.83","1":"354.83"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"355.28","1":"355.28"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"352.34","1":"352.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"350.00","1":"350.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"360.88","1":"360.88"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"355.46","1":"355.46"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"354.16","1":"354.16"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"354.16","1":"354.16"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"348.83","1":"348.83"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"346.43","1":"346.43"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"350.57","1":"350.57"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"344.47","1":"344.47"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"345.75","1":"345.75"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"343.15","1":"343.15"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"349.45","1":"349.45"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"341.48","1":"341.48"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"342.00","1":"342.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"343.41","1":"343.41"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"323.70","1":"323.70"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"335.15","1":"335.15"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"344.81","1":"344.81"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"350.78","1":"350.78"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"345.06","1":"345.06"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"338.71","1":"338.71"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"332.25","1":"332.25"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"339.75","1":"339.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"343.00","1":"343.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"344.98","1":"344.98"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"358.97","1":"358.97"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"354.83","1":"354.83"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"354.70","1":"354.70"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"349.97","1":"349.97"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"342.07","1":"342.07"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"340.97","1":"340.97"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"338.07","1":"338.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"332.58","1":"332.58"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"325.49","1":"325.49"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"307.70","1":"307.70"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"319.62","1":"319.62"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"316.60","1":"316.60"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"319.41","1":"319.41"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"315.17","1":"315.17"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"315.00","1":"315.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"329.16","1":"329.16"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"328.76","1":"328.76"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"321.78","1":"321.78"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"322.00","1":"322.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"317.09","1":"317.09"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"316.80","1":"316.80"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"319.61","1":"319.61"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"321.00","1":"321.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"317.82","1":"317.82"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"312.05","1":"312.05"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"317.00","1":"317.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"319.12","1":"319.12"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"326.47","1":"326.47"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"321.36","1":"321.36"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"322.16","1":"322.16"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"333.43","1":"333.43"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"332.58","1":"332.58"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"329.18","1":"329.18"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"330.12","1":"330.12"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"329.15","1":"329.15"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"326.60","1":"326.60"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"322.86","1":"322.86"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"322.43","1":"322.43"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"327.01","1":"327.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"332.80","1":"332.80"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"334.14","1":"334.14"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"328.82","1":"328.82"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"331.05","1":"331.05"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"336.97","1":"336.97"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"330.13","1":"330.13"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"333.40","1":"333.40"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"338.63","1":"338.63"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"339.90","1":"339.90"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"337.92","1":"337.92"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"336.83","1":"336.83"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"333.77","1":"333.77"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"334.63","1":"334.63"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"337.19","1":"337.19"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"332.55","1":"332.55"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"331.71","1":"331.71"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"334.59","1":"334.59"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"333.99","1":"333.99"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"336.02","1":"336.02"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"339.73","1":"339.73"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"343.50","1":"343.50"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"344.54","1":"344.54"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"356.94","1":"356.94"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"376.01","1":"376.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"370.99","1":"370.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"365.23","1":"365.23"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"376.68","1":"376.68"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"384.52","1":"384.52"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"373.03","1":"373.03"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"370.44","1":"370.44"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"355.73","1":"355.73"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"351.34","1":"351.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"348.33","1":"348.33"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"350.73","1":"350.73"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"348.83","1":"348.83"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"349.38","1":"349.38"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"352.15","1":"352.15"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"349.76","1":"349.76"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"350.89","1":"350.89"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"350.01","1":"350.01"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"347.73","1":"347.73"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"345.93","1":"345.93"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"348.12","1":"348.12"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"347.89","1":"347.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"342.99","1":"342.99"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"339.51","1":"339.51"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"341.05","1":"341.05"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"339.43","1":"339.43"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"340.03","1":"340.03"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"340.38","1":"340.38"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"340.52","1":"340.52"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"337.58","1":"337.58"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"336.68","1":"336.68"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"331.84","1":"331.84"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"333.01","1":"333.01"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"329.99","1":"329.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"334.55","1":"334.55"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"332.57","1":"332.57"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"330.00","1":"330.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"326.93","1":"326.93"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"315.08","1":"315.08"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"330.49","1":"330.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"335.74","1":"335.74"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"338.62","1":"338.62"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"336.00","1":"336.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"339.50","1":"339.50"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"336.00","1":"336.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"343.80","1":"343.80"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"339.71","1":"339.71"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"338.00","1":"338.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"335.00","1":"335.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"325.05","1":"325.05"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"325.00","1":"325.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"327.02","1":"327.02"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"323.88","1":"323.88"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"322.88","1":"322.88"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"321.63","1":"321.63"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"322.85","1":"322.85"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"325.21","1":"325.21"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"337.61","1":"337.61"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"335.49","1":"335.49"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"332.00","1":"332.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"331.10","1":"331.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"332.00","1":"332.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"331.00","1":"331.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"331.20","1":"331.20"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"333.00","1":"333.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"333.07","1":"333.07"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"340.43","1":"340.43"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"332.27","1":"332.27"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"323.48","1":"323.48"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"335.10","1":"335.10"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"330.51","1":"330.51"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"331.79","1":"331.79"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"327.86","1":"327.86"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"326.15","1":"326.15"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"326.50","1":"326.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"334.28","1":"334.28"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"329.16","1":"329.16"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"330.00","1":"330.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"324.56","1":"324.56"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"325.36","1":"325.36"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"326.01","1":"326.01"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"327.00","1":"327.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"330.01","1":"330.01"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"327.47","1":"327.47"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"330.00","1":"330.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"326.95","1":"326.95"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"320.82","1":"320.82"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"324.42","1":"324.42"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"337.46","1":"337.46"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"332.78","1":"332.78"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"334.24","1":"334.24"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"331.46","1":"331.46"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"335.48","1":"335.48"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"342.44","1":"342.44"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"339.55","1":"339.55"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"333.35","1":"333.35"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"332.63","1":"332.63"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"328.61","1":"328.61"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"331.51","1":"331.51"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"328.51","1":"328.51"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"329.00","1":"329.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"325.22","1":"325.22"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"328.67","1":"328.67"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"327.95","1":"327.95"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"327.97","1":"327.97"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"327.09","1":"327.09"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"322.11","1":"322.11"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"318.44","1":"318.44"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"319.38","1":"319.38"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"321.03","1":"321.03"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"323.52","1":"323.52"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"330.31","1":"330.31"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"324.45","1":"324.45"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"324.54","1":"324.54"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"324.97","1":"324.97"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"327.00","1":"327.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"322.19","1":"322.19"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"322.64","1":"322.64"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"326.39","1":"326.39"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"334.32","1":"334.32"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"331.10","1":"331.10"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"328.50","1":"328.50"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"328.15","1":"328.15"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"326.00","1":"326.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"324.75","1":"324.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"325.40","1":"325.40"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"326.75","1":"326.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"322.11","1":"322.11"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"322.30","1":"322.30"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"325.94","1":"325.94"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"330.00","1":"330.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"332.62","1":"332.62"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"333.00","1":"333.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"335.28","1":"335.28"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"329.18","1":"329.18"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"333.66","1":"333.66"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"338.75","1":"338.75"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"332.02","1":"332.02"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"331.72","1":"331.72"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"327.69","1":"327.69"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"332.43","1":"332.43"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"334.76","1":"334.76"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"334.99","1":"334.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"333.82","1":"333.82"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"330.61","1":"330.61"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"328.01","1":"328.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"326.62","1":"326.62"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"327.22","1":"327.22"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"328.00","1":"328.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"329.29","1":"329.29"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"328.80","1":"328.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"333.69","1":"333.69"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"335.50","1":"335.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"334.77","1":"334.77"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"333.91","1":"333.91"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"336.35","1":"336.35"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"334.64","1":"334.64"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"342.06","1":"342.06"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"314.09","1":"314.09"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"313.05","1":"313.05"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"312.02","1":"312.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"308.54","1":"308.54"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"307.00","1":"307.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"302.81","1":"302.81"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"295.10","1":"295.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"294.79","1":"294.79"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"299.29","1":"299.29"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"294.36","1":"294.36"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"294.64","1":"294.64"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"288.85","1":"288.85"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"290.00","1":"290.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"296.05","1":"296.05"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"300.10","1":"300.10"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"303.31","1":"303.31"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"300.41","1":"300.41"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"300.55","1":"300.55"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"296.80","1":"296.80"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"315.00","1":"315.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"311.05","1":"311.05"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"310.00","1":"310.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"323.81","1":"323.81"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"328.00","1":"328.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"329.00","1":"329.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"326.05","1":"326.05"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"323.00","1":"323.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"326.00","1":"326.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"329.50","1":"329.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"329.59","1":"329.59"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"329.00","1":"329.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"326.00","1":"326.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"325.20","1":"325.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"322.57","1":"322.57"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"324.00","1":"324.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"324.80","1":"324.80"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"317.00","1":"317.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"319.25","1":"319.25"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"315.00","1":"315.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"315.00","1":"315.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"313.50","1":"313.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"318.50","1":"318.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"315.00","1":"315.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"315.00","1":"315.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"315.10","1":"315.10"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"310.00","1":"310.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"313.50","1":"313.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"316.99","1":"316.99"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"315.00","1":"315.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"311.00","1":"311.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"307.55","1":"307.55"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"302.74","1":"302.74"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"310.00","1":"310.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"299.90","1":"299.90"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"297.00","1":"297.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"296.50","1":"296.50"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"299.99","1":"299.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"300.00","1":"300.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"297.00","1":"297.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"299.88","1":"299.88"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"296.01","1":"296.01"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"297.10","1":"297.10"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"310.00","1":"310.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"304.10","1":"304.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"301.87","1":"301.87"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"303.00","1":"303.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"305.50","1":"305.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"303.04","1":"303.04"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"305.01","1":"305.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"310.90","1":"310.90"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"318.00","1":"318.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"312.00","1":"312.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"314.00","1":"314.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"319.00","1":"319.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"324.81","1":"324.81"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"326.00","1":"326.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"326.98","1":"326.98"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"325.50","1":"325.50"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"323.02","1":"323.02"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"325.30","1":"325.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"327.00","1":"327.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"327.00","1":"327.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"323.00","1":"323.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"329.99","1":"329.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"325.10","1":"325.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"324.10","1":"324.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"324.00","1":"324.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"326.75","1":"326.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"323.00","1":"323.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"330.00","1":"330.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"338.02","1":"338.02"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"343.75","1":"343.75"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"342.55","1":"342.55"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"353.00","1":"353.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"349.50","1":"349.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"356.00","1":"356.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"337.70","1":"337.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"334.90","1":"334.90"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"330.50","1":"330.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"325.00","1":"325.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"326.00","1":"326.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"328.70","1":"328.70"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"323.50","1":"323.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"322.00","1":"322.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"321.50","1":"321.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"316.00","1":"316.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"321.80","1":"321.80"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"317.00","1":"317.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"318.00","1":"318.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"314.01","1":"314.01"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"312.00","1":"312.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"313.00","1":"313.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"305.25","1":"305.25"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"298.99","1":"298.99"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"303.00","1":"303.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"305.00","1":"305.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"294.25","1":"294.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"295.00","1":"295.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"295.11","1":"295.11"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"298.00","1":"298.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"299.98","1":"299.98"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"294.00","1":"294.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"294.00","1":"294.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"294.00","1":"294.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"294.00","1":"294.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"295.00","1":"295.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"295.00","1":"295.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"297.30","1":"297.30"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"297.00","1":"297.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"300.65","1":"300.65"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"302.00","1":"302.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"296.00","1":"296.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"293.13","1":"293.13"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"294.94","1":"294.94"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"293.01","1":"293.01"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"294.99","1":"294.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"305.00","1":"305.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"299.55","1":"299.55"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"302.00","1":"302.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"302.00","1":"302.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"303.85","1":"303.85"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"308.12","1":"308.12"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"331.22","1":"331.22"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"330.00","1":"330.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"329.00","1":"329.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"325.00","1":"325.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"325.00","1":"325.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"323.20","1":"323.20"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"315.00","1":"315.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"315.99","1":"315.99"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"317.00","1":"317.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"306.50","1":"306.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"313.00","1":"313.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"305.99","1":"305.99"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"305.00","1":"305.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"309.90","1":"309.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"308.00","1":"308.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"309.70","1":"309.70"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"308.01","1":"308.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"308.15","1":"308.15"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"310.00","1":"310.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"306.00","1":"306.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"302.06","1":"302.06"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"303.69","1":"303.69"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"310.50","1":"310.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"310.00","1":"310.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"305.38","1":"305.38"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"304.88","1":"304.88"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"302.50","1":"302.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"300.49","1":"300.49"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"300.25","1":"300.25"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"301.00","1":"301.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"303.60","1":"303.60"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"307.90","1":"307.90"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"309.00","1":"309.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"303.00","1":"303.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"308.50","1":"308.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"307.00","1":"307.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"315.01","1":"315.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"316.26","1":"316.26"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"312.00","1":"312.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"318.00","1":"318.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"319.00","1":"319.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"330.01","1":"330.01"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"317.00","1":"317.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"325.33","1":"325.33"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"324.00","1":"324.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"321.79","1":"321.79"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"322.85","1":"322.85"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"320.28","1":"320.28"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"321.00","1":"321.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"319.00","1":"319.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"324.25","1":"324.25"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"324.17","1":"324.17"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"324.44","1":"324.44"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"331.41","1":"331.41"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"342.99","1":"342.99"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"341.53","1":"341.53"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"330.01","1":"330.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"332.01","1":"332.01"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"328.76","1":"328.76"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"336.26","1":"336.26"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"340.00","1":"340.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"344.00","1":"344.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"346.70","1":"346.70"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"347.00","1":"347.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"344.32","1":"344.32"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"341.00","1":"341.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"353.12","1":"353.12"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"363.19","1":"363.19"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"361.62","1":"361.62"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"364.00","1":"364.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"360.81","1":"360.81"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"357.39","1":"357.39"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"367.10","1":"367.10"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"377.97","1":"377.97"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"386.95","1":"386.95"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"389.31","1":"389.31"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"388.69","1":"388.69"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"387.22","1":"387.22"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"388.50","1":"388.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"386.69","1":"386.69"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"387.00","1":"387.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"386.99","1":"386.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"388.50","1":"388.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"387.68","1":"387.68"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"391.14","1":"391.14"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"388.57","1":"388.57"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"384.97","1":"384.97"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"384.00","1":"384.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"383.98","1":"383.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"385.91","1":"385.91"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"385.99","1":"385.99"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"390.93","1":"390.93"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"294.30","1":"294.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"291.50","1":"291.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"288.95","1":"288.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"286.50","1":"286.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"284.90","1":"284.90"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"283.50","1":"283.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"280.85","1":"280.85"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"278.61","1":"278.61"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"277.00","1":"277.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"275.50","1":"275.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"278.71","1":"278.71"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"280.50","1":"280.50"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"284.00","1":"284.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"279.93","1":"279.93"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"278.89","1":"278.89"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"281.00","1":"281.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"280.14","1":"280.14"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"279.50","1":"279.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"280.99","1":"280.99"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"279.50","1":"279.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"281.20","1":"281.20"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"278.00","1":"278.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"279.00","1":"279.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"279.90","1":"279.90"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"278.98","1":"278.98"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"278.01","1":"278.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"277.01","1":"277.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"288.74","1":"288.74"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"283.68","1":"283.68"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"284.01","1":"284.01"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"288.00","1":"288.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"287.50","1":"287.50"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"282.00","1":"282.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"282.88","1":"282.88"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"281.00","1":"281.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"281.50","1":"281.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"292.50","1":"292.50"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"303.00","1":"303.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"301.50","1":"301.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"298.02","1":"298.02"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"307.76","1":"307.76"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"309.80","1":"309.80"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"309.00","1":"309.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"309.80","1":"309.80"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"307.45","1":"307.45"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"308.50","1":"308.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"308.90","1":"308.90"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"307.00","1":"307.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"316.65","1":"316.65"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"323.00","1":"323.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"321.65","1":"321.65"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"322.00","1":"322.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"319.00","1":"319.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"314.50","1":"314.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"311.50","1":"311.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"312.90","1":"312.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"315.40","1":"315.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"316.91","1":"316.91"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"310.11","1":"310.11"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"306.99","1":"306.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"301.00","1":"301.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"303.94","1":"303.94"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"304.00","1":"304.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"306.00","1":"306.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"306.50","1":"306.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"307.61","1":"307.61"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"310.00","1":"310.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"303.50","1":"303.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"306.50","1":"306.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"305.73","1":"305.73"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"290.00","1":"290.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"298.86","1":"298.86"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"297.81","1":"297.81"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"294.50","1":"294.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"293.00","1":"293.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"294.00","1":"294.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"286.15","1":"286.15"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"289.00","1":"289.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"295.50","1":"295.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"295.04","1":"295.04"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"296.86","1":"296.86"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"299.41","1":"299.41"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"306.00","1":"306.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"299.34","1":"299.34"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"300.00","1":"300.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"303.20","1":"303.20"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"301.00","1":"301.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"298.00","1":"298.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"296.59","1":"296.59"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"289.98","1":"289.98"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"294.95","1":"294.95"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"295.21","1":"295.21"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"294.50","1":"294.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"290.88","1":"290.88"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"291.87","1":"291.87"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"291.96","1":"291.96"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"302.00","1":"302.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"305.03","1":"305.03"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"307.20","1":"307.20"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"310.00","1":"310.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"308.00","1":"308.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"311.42","1":"311.42"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"311.59","1":"311.59"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"310.51","1":"310.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"318.00","1":"318.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"315.00","1":"315.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"317.00","1":"317.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"311.34","1":"311.34"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"309.50","1":"309.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"309.80","1":"309.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"309.50","1":"309.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"306.20","1":"306.20"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"304.98","1":"304.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"302.99","1":"302.99"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"305.00","1":"305.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"311.51","1":"311.51"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"309.00","1":"309.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"303.27","1":"303.27"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"299.44","1":"299.44"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"299.35","1":"299.35"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"298.00","1":"298.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"301.02","1":"301.02"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"305.80","1":"305.80"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"307.50","1":"307.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"305.00","1":"305.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"307.85","1":"307.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"294.28","1":"294.28"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"296.00","1":"296.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"297.50","1":"297.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"296.10","1":"296.10"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"295.00","1":"295.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"294.97","1":"294.97"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"292.85","1":"292.85"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"292.60","1":"292.60"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"292.99","1":"292.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"293.00","1":"293.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"292.00","1":"292.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"292.01","1":"292.01"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"292.51","1":"292.51"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"292.50","1":"292.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"293.50","1":"293.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"293.62","1":"293.62"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"294.00","1":"294.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"294.00","1":"294.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"293.00","1":"293.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"293.05","1":"293.05"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"294.60","1":"294.60"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"293.00","1":"293.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"294.49","1":"294.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"294.00","1":"294.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"294.00","1":"294.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"293.01","1":"293.01"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"293.98","1":"293.98"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"296.00","1":"296.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"300.00","1":"300.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"295.33","1":"295.33"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"300.60","1":"300.60"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"301.00","1":"301.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"304.07","1":"304.07"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"304.20","1":"304.20"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"302.50","1":"302.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"300.98","1":"300.98"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"299.75","1":"299.75"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"297.03","1":"297.03"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"295.00","1":"295.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"297.00","1":"297.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"299.63","1":"299.63"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"297.43","1":"297.43"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"298.26","1":"298.26"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"298.00","1":"298.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"296.42","1":"296.42"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"297.86","1":"297.86"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"295.40","1":"295.40"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"293.79","1":"293.79"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"294.89","1":"294.89"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"294.90","1":"294.90"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"294.34","1":"294.34"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"297.66","1":"297.66"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"297.02","1":"297.02"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"294.99","1":"294.99"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"294.75","1":"294.75"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"294.02","1":"294.02"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"298.62","1":"298.62"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"306.98","1":"306.98"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"303.84","1":"303.84"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"301.21","1":"301.21"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"303.07","1":"303.07"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"301.24","1":"301.24"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"301.94","1":"301.94"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"301.38","1":"301.38"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"297.95","1":"297.95"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"294.68","1":"294.68"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"293.99","1":"293.99"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"298.02","1":"298.02"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"295.10","1":"295.10"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"296.48","1":"296.48"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"293.51","1":"293.51"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"301.77","1":"301.77"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"300.25","1":"300.25"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"311.52","1":"311.52"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"304.42","1":"304.42"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"302.10","1":"302.10"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"309.91","1":"309.91"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"307.20","1":"307.20"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"307.92","1":"307.92"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"308.00","1":"308.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"310.00","1":"310.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"308.58","1":"308.58"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"305.57","1":"305.57"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"303.95","1":"303.95"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"305.77","1":"305.77"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"305.56","1":"305.56"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"306.69","1":"306.69"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"305.37","1":"305.37"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"307.15","1":"307.15"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"310.21","1":"310.21"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"310.40","1":"310.40"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"311.00","1":"311.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"315.17","1":"315.17"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"321.00","1":"321.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"325.00","1":"325.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"322.00","1":"322.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"314.88","1":"314.88"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"315.46","1":"315.46"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"310.81","1":"310.81"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"311.09","1":"311.09"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"311.96","1":"311.96"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"315.45","1":"315.45"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"316.59","1":"316.59"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"314.96","1":"314.96"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"318.77","1":"318.77"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"321.56","1":"321.56"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"318.32","1":"318.32"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"318.46","1":"318.46"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"318.66","1":"318.66"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"323.48","1":"323.48"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"324.96","1":"324.96"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"320.94","1":"320.94"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"299.34","1":"299.34"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"288.89","1":"288.89"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"283.28","1":"283.28"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"284.71","1":"284.71"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"287.05","1":"287.05"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"287.49","1":"287.49"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"289.41","1":"289.41"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"303.18","1":"303.18"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"302.96","1":"302.96"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"299.03","1":"299.03"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"294.17","1":"294.17"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"293.67","1":"293.67"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"291.08","1":"291.08"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"293.87","1":"293.87"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"296.68","1":"296.68"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"296.10","1":"296.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"299.88","1":"299.88"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"297.48","1":"297.48"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"298.13","1":"298.13"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"300.81","1":"300.81"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"297.83","1":"297.83"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"301.97","1":"301.97"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"291.42","1":"291.42"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"292.01","1":"292.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"295.08","1":"295.08"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"295.00","1":"295.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"298.74","1":"298.74"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"295.67","1":"295.67"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"309.03","1":"309.03"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"323.13","1":"323.13"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"321.00","1":"321.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"321.00","1":"321.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"318.79","1":"318.79"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"320.00","1":"320.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"316.11","1":"316.11"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"317.40","1":"317.40"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"314.97","1":"314.97"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"314.90","1":"314.90"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"317.98","1":"317.98"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"319.95","1":"319.95"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"320.09","1":"320.09"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"318.59","1":"318.59"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"319.89","1":"319.89"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"322.24","1":"322.24"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"327.54","1":"327.54"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"328.97","1":"328.97"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"329.14","1":"329.14"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"334.67","1":"334.67"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"346.31","1":"346.31"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"352.95","1":"352.95"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"354.22","1":"354.22"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"355.02","1":"355.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"353.50","1":"353.50"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"353.56","1":"353.56"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"369.58","1":"369.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"370.51","1":"370.51"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"369.13","1":"369.13"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"368.44","1":"368.44"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"377.30","1":"377.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"379.03","1":"379.03"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"370.33","1":"370.33"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"370.19","1":"370.19"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"367.49","1":"367.49"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"367.90","1":"367.90"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"363.66","1":"363.66"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"365.48","1":"365.48"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"368.40","1":"368.40"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"378.65","1":"378.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"388.21","1":"388.21"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"385.18","1":"385.18"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"398.62","1":"398.62"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"398.52","1":"398.52"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"398.54","1":"398.54"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"401.33","1":"401.33"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"396.64","1":"396.64"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"403.54","1":"403.54"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"398.55","1":"398.55"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"381.63","1":"381.63"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"377.33","1":"377.33"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"374.29","1":"374.29"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"370.20","1":"370.20"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"343.26","1":"343.26"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"354.27","1":"354.27"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"380.03","1":"380.03"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"378.51","1":"378.51"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"398.82","1":"398.82"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"389.08","1":"389.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"387.13","1":"387.13"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"387.95","1":"387.95"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"384.41","1":"384.41"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"379.91","1":"379.91"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"378.00","1":"378.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"377.91","1":"377.91"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"379.96","1":"379.96"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"379.80","1":"379.80"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"374.95","1":"374.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"374.03","1":"374.03"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"381.99","1":"381.99"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"382.42","1":"382.42"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"383.63","1":"383.63"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"388.52","1":"388.52"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"384.07","1":"384.07"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"412.88","1":"412.88"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"423.29","1":"423.29"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"421.34","1":"421.34"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"416.12","1":"416.12"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"407.19","1":"407.19"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"401.04","1":"401.04"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"405.45","1":"405.45"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"409.73","1":"409.73"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"397.85","1":"397.85"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"396.55","1":"396.55"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"389.48","1":"389.48"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"363.61","1":"363.61"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"359.87","1":"359.87"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"382.13","1":"382.13"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"368.76","1":"368.76"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"361.32","1":"361.32"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"363.26","1":"363.26"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"365.27","1":"365.27"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"371.44","1":"371.44"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"372.99","1":"372.99"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"379.19","1":"379.19"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"395.33","1":"395.33"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"391.22","1":"391.22"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"390.00","1":"390.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"391.08","1":"391.08"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"393.75","1":"393.75"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"415.22","1":"415.22"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"410.28","1":"410.28"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"406.73","1":"406.73"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"408.08","1":"408.08"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"401.69","1":"401.69"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"401.50","1":"401.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"401.91","1":"401.91"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"395.16","1":"395.16"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"394.89","1":"394.89"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"390.56","1":"390.56"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"388.93","1":"388.93"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"398.00","1":"398.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"395.29","1":"395.29"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"388.28","1":"388.28"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"385.79","1":"385.79"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"381.50","1":"381.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"378.71","1":"378.71"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"375.85","1":"375.85"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"381.88","1":"381.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"379.05","1":"379.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"374.48","1":"374.48"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"376.60","1":"376.60"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"381.83","1":"381.83"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"386.62","1":"386.62"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"393.46","1":"393.46"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"399.71","1":"399.71"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"397.85","1":"397.85"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"399.41","1":"399.41"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"395.01","1":"395.01"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"392.22","1":"392.22"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"397.84","1":"397.84"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"398.55","1":"398.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"403.15","1":"403.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"401.56","1":"401.56"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"392.13","1":"392.13"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"388.83","1":"388.83"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"385.49","1":"385.49"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"381.81","1":"381.81"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"379.83","1":"379.83"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"380.71","1":"380.71"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"386.53","1":"386.53"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"382.40","1":"382.40"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"382.35","1":"382.35"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"380.51","1":"380.51"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"380.69","1":"380.69"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"385.78","1":"385.78"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"389.61","1":"389.61"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"382.91","1":"382.91"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"388.14","1":"388.14"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"390.76","1":"390.76"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"392.40","1":"392.40"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"394.97","1":"394.97"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"391.13","1":"391.13"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"394.75","1":"394.75"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"400.32","1":"400.32"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"398.48","1":"398.48"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"399.28","1":"399.28"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"399.00","1":"399.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"398.78","1":"398.78"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"399.00","1":"399.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"399.00","1":"399.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"398.95","1":"398.95"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"399.70","1":"399.70"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"397.22","1":"397.22"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"391.37","1":"391.37"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"391.01","1":"391.01"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"395.90","1":"395.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"403.92","1":"403.92"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"401.46","1":"401.46"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"402.02","1":"402.02"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"389.82","1":"389.82"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"386.10","1":"386.10"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"387.45","1":"387.45"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"385.02","1":"385.02"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"384.26","1":"384.26"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"386.24","1":"386.24"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"390.04","1":"390.04"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"400.07","1":"400.07"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"411.00","1":"411.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"409.13","1":"409.13"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"412.90","1":"412.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"416.30","1":"416.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"413.64","1":"413.64"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"414.69","1":"414.69"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"412.35","1":"412.35"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"415.47","1":"415.47"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"414.38","1":"414.38"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"418.80","1":"418.80"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"406.88","1":"406.88"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"409.63","1":"409.63"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"419.93","1":"419.93"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"433.89","1":"433.89"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"421.68","1":"421.68"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"418.05","1":"418.05"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"411.91","1":"411.91"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"416.90","1":"416.90"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"420.02","1":"420.02"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"420.00","1":"420.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"417.46","1":"417.46"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"414.18","1":"414.18"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"417.65","1":"417.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"436.76","1":"436.76"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"452.96","1":"452.96"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"438.05","1":"438.05"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"444.91","1":"444.91"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"441.88","1":"441.88"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"446.63","1":"446.63"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"445.12","1":"445.12"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"447.13","1":"447.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"447.15","1":"447.15"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"459.42","1":"459.42"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"453.92","1":"453.92"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"458.66","1":"458.66"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"449.99","1":"449.99"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"445.06","1":"445.06"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"447.31","1":"447.31"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"444.88","1":"444.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"422.87","1":"422.87"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"416.63","1":"416.63"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"414.90","1":"414.90"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"413.89","1":"413.89"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"409.69","1":"409.69"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"406.35","1":"406.35"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"408.60","1":"408.60"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"399.24","1":"399.24"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"397.02","1":"397.02"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"397.67","1":"397.67"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"399.73","1":"399.73"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"402.99","1":"402.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"424.49","1":"424.49"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"423.79","1":"423.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"424.84","1":"424.84"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"414.89","1":"414.89"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"415.29","1":"415.29"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"409.46","1":"409.46"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"407.18","1":"407.18"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"402.00","1":"402.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"404.10","1":"404.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"415.93","1":"415.93"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"420.76","1":"420.76"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"420.20","1":"420.20"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"419.81","1":"419.81"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"427.64","1":"427.64"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"418.95","1":"418.95"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"415.28","1":"415.28"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"428.09","1":"428.09"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"432.41","1":"432.41"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"441.85","1":"441.85"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"462.81","1":"462.81"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"450.15","1":"450.15"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"435.78","1":"435.78"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"454.66","1":"454.66"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"448.72","1":"448.72"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"451.88","1":"451.88"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"445.89","1":"445.89"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"463.41","1":"463.41"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"450.67","1":"450.67"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"448.78","1":"448.78"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"438.57","1":"438.57"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"439.04","1":"439.04"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"439.27","1":"439.27"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"436.80","1":"436.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"437.50","1":"437.50"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"440.00","1":"440.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"445.00","1":"445.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"446.46","1":"446.46"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"446.84","1":"446.84"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"446.15","1":"446.15"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"446.00","1":"446.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"448.37","1":"448.37"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"448.65","1":"448.65"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"449.01","1":"449.01"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"446.92","1":"446.92"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"449.46","1":"449.46"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"444.66","1":"444.66"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"446.35","1":"446.35"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"449.48","1":"449.48"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"436.98","1":"436.98"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"451.75","1":"451.75"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"468.44","1":"468.44"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"496.30","1":"496.30"}]}