{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"110.82","1":"110.82"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"109.00","1":"109.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"104.21","1":"104.21"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"105.21","1":"105.21"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"107.57","1":"107.57"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"110.91","1":"110.91"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"110.05","1":"110.05"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"112.47","1":"112.47"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"113.08","1":"113.08"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"112.25","1":"112.25"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"112.80","1":"112.80"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"113.22","1":"113.22"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"113.42","1":"113.42"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"112.32","1":"112.32"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"107.37","1":"107.37"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"109.00","1":"109.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"108.12","1":"108.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"108.82","1":"108.82"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"112.00","1":"112.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"111.00","1":"111.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"113.90","1":"113.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"113.50","1":"113.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"113.13","1":"113.13"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"114.00","1":"114.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"113.38","1":"113.38"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"108.87","1":"108.87"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"114.01","1":"114.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"109.53","1":"109.53"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"109.50","1":"109.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"110.43","1":"110.43"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"111.34","1":"111.34"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"109.95","1":"109.95"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"108.96","1":"108.96"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"108.64","1":"108.64"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"111.27","1":"111.27"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"111.34","1":"111.34"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"108.89","1":"108.89"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"109.47","1":"109.47"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"109.83","1":"109.83"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"106.81","1":"106.81"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"106.00","1":"106.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"105.10","1":"105.10"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"104.96","1":"104.96"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"102.00","1":"102.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"103.51","1":"103.51"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"104.00","1":"104.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"102.83","1":"102.83"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"99.44","1":"99.44"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"99.85","1":"99.85"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"104.00","1":"104.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"97.57","1":"97.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"95.31","1":"95.31"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"92.31","1":"92.31"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"91.09","1":"91.09"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"91.01","1":"91.01"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"89.12","1":"89.12"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"91.06","1":"91.06"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"97.43","1":"97.43"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"102.00","1":"102.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"105.02","1":"105.02"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"110.58","1":"110.58"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"106.08","1":"106.08"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"113.50","1":"113.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"115.98","1":"115.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"120.57","1":"120.57"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"115.32","1":"115.32"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"113.87","1":"113.87"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"105.68","1":"105.68"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"100.01","1":"100.01"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"92.92","1":"92.92"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"88.99","1":"88.99"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"82.32","1":"82.32"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"83.97","1":"83.97"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"85.20","1":"85.20"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"89.39","1":"89.39"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"90.76","1":"90.76"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"93.02","1":"93.02"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"94.45","1":"94.45"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"101.53","1":"101.53"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"107.45","1":"107.45"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"104.63","1":"104.63"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"110.18","1":"110.18"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"109.79","1":"109.79"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"110.19","1":"110.19"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"110.54","1":"110.54"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"105.88","1":"105.88"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"107.37","1":"107.37"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"109.02","1":"109.02"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"104.99","1":"104.99"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"112.86","1":"112.86"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"121.04","1":"121.04"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"127.56","1":"127.56"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"130.28","1":"130.28"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"125.14","1":"125.14"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"124.12","1":"124.12"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"120.83","1":"120.83"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"125.30","1":"125.30"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"126.50","1":"126.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"126.14","1":"126.14"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"126.00","1":"126.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"124.21","1":"124.21"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"122.00","1":"122.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"121.94","1":"121.94"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"117.90","1":"117.90"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"114.35","1":"114.35"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"121.91","1":"121.91"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"120.34","1":"120.34"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"118.96","1":"118.96"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"120.00","1":"120.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"117.56","1":"117.56"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"117.75","1":"117.75"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"117.50","1":"117.50"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"117.92","1":"117.92"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"118.50","1":"118.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"119.58","1":"119.58"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"120.25","1":"120.25"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"116.66","1":"116.66"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"115.27","1":"115.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"117.81","1":"117.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"116.62","1":"116.62"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"113.50","1":"113.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"112.93","1":"112.93"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"113.50","1":"113.50"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"113.73","1":"113.73"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"111.75","1":"111.75"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"112.50","1":"112.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"111.94","1":"111.94"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"110.34","1":"110.34"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"105.98","1":"105.98"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"107.80","1":"107.80"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"107.50","1":"107.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"107.11","1":"107.11"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"108.62","1":"108.62"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"110.44","1":"110.44"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"108.73","1":"108.73"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"116.62","1":"116.62"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"118.56","1":"118.56"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"120.18","1":"120.18"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"121.80","1":"121.80"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"122.91","1":"122.91"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"126.92","1":"126.92"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"126.75","1":"126.75"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"126.33","1":"126.33"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"132.74","1":"132.74"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"131.31","1":"131.31"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"130.15","1":"130.15"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"134.05","1":"134.05"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"135.86","1":"135.86"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"135.29","1":"135.29"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"135.20","1":"135.20"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"133.49","1":"133.49"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"131.16","1":"131.16"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"129.14","1":"129.14"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"131.80","1":"131.80"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"132.93","1":"132.93"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"135.12","1":"135.12"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"139.38","1":"139.38"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"133.81","1":"133.81"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"142.19","1":"142.19"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"145.00","1":"145.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"147.03","1":"147.03"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"149.91","1":"149.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"150.58","1":"150.58"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"148.35","1":"148.35"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"144.50","1":"144.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"145.50","1":"145.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"151.17","1":"151.17"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"150.00","1":"150.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"147.21","1":"147.21"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"149.38","1":"149.38"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"147.38","1":"147.38"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"148.20","1":"148.20"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"147.53","1":"147.53"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"149.85","1":"149.85"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"148.00","1":"148.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"146.56","1":"146.56"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"145.38","1":"145.38"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"151.38","1":"151.38"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"155.64","1":"155.64"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"155.70","1":"155.70"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"159.15","1":"159.15"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"164.30","1":"164.30"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"160.95","1":"160.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"169.82","1":"169.82"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"166.33","1":"166.33"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"160.80","1":"160.80"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"164.18","1":"164.18"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"164.07","1":"164.07"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"165.06","1":"165.06"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"163.35","1":"163.35"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"162.74","1":"162.74"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"160.12","1":"160.12"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"158.63","1":"158.63"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"157.00","1":"157.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"155.40","1":"155.40"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"146.80","1":"146.80"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"149.73","1":"149.73"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"155.02","1":"155.02"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"152.29","1":"152.29"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"150.20","1":"150.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"146.05","1":"146.05"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"147.14","1":"147.14"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"151.37","1":"151.37"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"151.69","1":"151.69"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"151.87","1":"151.87"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"148.47","1":"148.47"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"148.00","1":"148.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"149.00","1":"149.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"148.90","1":"148.90"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"147.03","1":"147.03"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"148.15","1":"148.15"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"153.42","1":"153.42"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"155.00","1":"155.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"154.00","1":"154.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"161.39","1":"161.39"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"164.64","1":"164.64"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"160.45","1":"160.45"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"164.89","1":"164.89"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"165.00","1":"165.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"160.91","1":"160.91"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"163.44","1":"163.44"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"162.50","1":"162.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"167.32","1":"167.32"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"165.72","1":"165.72"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"160.00","1":"160.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"160.72","1":"160.72"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"158.00","1":"158.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"155.00","1":"155.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"153.20","1":"153.20"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"152.00","1":"152.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"155.00","1":"155.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"152.51","1":"152.51"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"154.01","1":"154.01"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"154.83","1":"154.83"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"152.50","1":"152.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"151.50","1":"151.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"149.51","1":"149.51"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"154.99","1":"154.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"153.17","1":"153.17"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"154.50","1":"154.50"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"153.98","1":"153.98"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"156.38","1":"156.38"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"154.80","1":"154.80"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"157.13","1":"157.13"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"154.14","1":"154.14"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"154.20","1":"154.20"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"157.21","1":"157.21"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"155.10","1":"155.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"158.34","1":"158.34"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"154.57","1":"154.57"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"156.75","1":"156.75"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"156.00","1":"156.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"155.00","1":"155.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"157.00","1":"157.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"157.48","1":"157.48"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"156.95","1":"156.95"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"155.00","1":"155.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"159.01","1":"159.01"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"160.55","1":"160.55"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"160.00","1":"160.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"157.12","1":"157.12"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"161.34","1":"161.34"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"164.95","1":"164.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"159.94","1":"159.94"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"162.80","1":"162.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"159.96","1":"159.96"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"158.59","1":"158.59"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"157.02","1":"157.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"159.00","1":"159.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"163.05","1":"163.05"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"163.00","1":"163.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"162.00","1":"162.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"162.00","1":"162.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"159.40","1":"159.40"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"159.56","1":"159.56"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"158.21","1":"158.21"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"158.05","1":"158.05"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"161.51","1":"161.51"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"163.35","1":"163.35"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"165.00","1":"165.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"165.06","1":"165.06"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"167.00","1":"167.00"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"166.00","1":"166.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"167.95","1":"167.95"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"171.91","1":"171.91"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"172.00","1":"172.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"168.71","1":"168.71"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"168.00","1":"168.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"178.07","1":"178.07"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"178.01","1":"178.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"175.82","1":"175.82"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"179.00","1":"179.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"178.00","1":"178.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"179.00","1":"179.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"178.00","1":"178.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"179.58","1":"179.58"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"178.01","1":"178.01"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"177.00","1":"177.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"175.98","1":"175.98"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"175.96","1":"175.96"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"180.15","1":"180.15"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"178.83","1":"178.83"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"178.73","1":"178.73"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"174.98","1":"174.98"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"161.90","1":"161.90"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"167.37","1":"167.37"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"160.10","1":"160.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"160.83","1":"160.83"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"158.18","1":"158.18"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"156.00","1":"156.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"160.01","1":"160.01"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"164.00","1":"164.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"162.00","1":"162.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"162.80","1":"162.80"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"162.08","1":"162.08"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"161.10","1":"161.10"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"160.00","1":"160.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"159.89","1":"159.89"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"160.06","1":"160.06"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"158.02","1":"158.02"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"153.50","1":"153.50"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"155.00","1":"155.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"157.05","1":"157.05"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"152.73","1":"152.73"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"153.98","1":"153.98"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"159.27","1":"159.27"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"156.01","1":"156.01"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"155.52","1":"155.52"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"160.00","1":"160.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"157.10","1":"157.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"159.95","1":"159.95"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"159.19","1":"159.19"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"156.00","1":"156.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"156.00","1":"156.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"155.00","1":"155.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"157.00","1":"157.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"153.04","1":"153.04"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"154.00","1":"154.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"153.00","1":"153.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"161.07","1":"161.07"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"159.33","1":"159.33"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"159.28","1":"159.28"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"157.06","1":"157.06"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"156.44","1":"156.44"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"158.40","1":"158.40"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"156.77","1":"156.77"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"155.00","1":"155.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"154.17","1":"154.17"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"157.39","1":"157.39"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"156.66","1":"156.66"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"156.00","1":"156.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"155.99","1":"155.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"156.77","1":"156.77"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"156.54","1":"156.54"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"158.00","1":"158.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"157.92","1":"157.92"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"160.50","1":"160.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"160.50","1":"160.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"169.04","1":"169.04"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"168.00","1":"168.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"168.03","1":"168.03"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"173.00","1":"173.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"168.90","1":"168.90"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"170.00","1":"170.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"168.03","1":"168.03"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"169.60","1":"169.60"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"170.19","1":"170.19"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"169.04","1":"169.04"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"167.90","1":"167.90"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"167.50","1":"167.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"166.28","1":"166.28"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"165.50","1":"165.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"166.76","1":"166.76"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"164.08","1":"164.08"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"164.25","1":"164.25"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"162.37","1":"162.37"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"161.00","1":"161.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"161.52","1":"161.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"162.07","1":"162.07"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"160.16","1":"160.16"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"159.18","1":"159.18"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"158.98","1":"158.98"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"159.10","1":"159.10"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"159.67","1":"159.67"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"159.71","1":"159.71"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"157.19","1":"157.19"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"158.85","1":"158.85"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"157.40","1":"157.40"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"158.50","1":"158.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"158.15","1":"158.15"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"156.75","1":"156.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"156.85","1":"156.85"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"157.12","1":"157.12"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"157.00","1":"157.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"156.46","1":"156.46"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"155.06","1":"155.06"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"156.17","1":"156.17"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"157.01","1":"157.01"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"157.00","1":"157.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"155.50","1":"155.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"156.00","1":"156.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"155.55","1":"155.55"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"150.83","1":"150.83"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"153.18","1":"153.18"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"151.54","1":"151.54"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"151.00","1":"151.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"154.19","1":"154.19"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"156.48","1":"156.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"155.00","1":"155.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"154.23","1":"154.23"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"154.37","1":"154.37"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"152.55","1":"152.55"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"156.08","1":"156.08"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"156.33","1":"156.33"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"156.00","1":"156.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"154.55","1":"154.55"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"153.00","1":"153.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"153.17","1":"153.17"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"151.10","1":"151.10"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"150.50","1":"150.50"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"151.16","1":"151.16"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"152.01","1":"152.01"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"150.55","1":"150.55"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"150.00","1":"150.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"148.49","1":"148.49"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"148.95","1":"148.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"147.79","1":"147.79"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"146.35","1":"146.35"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"142.78","1":"142.78"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"143.00","1":"143.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"142.01","1":"142.01"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"140.74","1":"140.74"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"141.68","1":"141.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"144.00","1":"144.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"141.48","1":"141.48"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"141.82","1":"141.82"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"138.76","1":"138.76"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"137.75","1":"137.75"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"134.00","1":"134.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"133.00","1":"133.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"142.97","1":"142.97"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"135.00","1":"135.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"139.85","1":"139.85"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"134.00","1":"134.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"139.00","1":"139.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"142.00","1":"142.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"140.00","1":"140.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"143.01","1":"143.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"145.00","1":"145.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"148.99","1":"148.99"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"148.07","1":"148.07"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"149.99","1":"149.99"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"156.55","1":"156.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"155.20","1":"155.20"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"150.65","1":"150.65"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"149.60","1":"149.60"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"150.50","1":"150.50"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"148.00","1":"148.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"147.75","1":"147.75"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"149.90","1":"149.90"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"149.20","1":"149.20"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"145.00","1":"145.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"149.00","1":"149.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"157.00","1":"157.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"153.00","1":"153.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"153.05","1":"153.05"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"153.00","1":"153.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"151.00","1":"151.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"147.50","1":"147.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"146.00","1":"146.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"146.99","1":"146.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"147.00","1":"147.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"150.00","1":"150.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"148.02","1":"148.02"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"153.70","1":"153.70"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"148.77","1":"148.77"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"144.02","1":"144.02"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"144.10","1":"144.10"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"144.40","1":"144.40"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"144.00","1":"144.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"142.50","1":"142.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"145.50","1":"145.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"143.10","1":"143.10"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"141.00","1":"141.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"141.53","1":"141.53"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"145.00","1":"145.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"144.50","1":"144.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"142.75","1":"142.75"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"142.70","1":"142.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"140.50","1":"140.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"142.00","1":"142.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"145.00","1":"145.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"155.00","1":"155.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"149.35","1":"149.35"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"154.01","1":"154.01"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"149.30","1":"149.30"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"153.45","1":"153.45"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"150.55","1":"150.55"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"150.50","1":"150.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"150.95","1":"150.95"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"150.70","1":"150.70"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"150.00","1":"150.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"148.15","1":"148.15"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"143.60","1":"143.60"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"147.00","1":"147.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"146.10","1":"146.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"145.10","1":"145.10"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"148.10","1":"148.10"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"148.00","1":"148.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"148.05","1":"148.05"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"148.00","1":"148.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"149.50","1":"149.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"148.00","1":"148.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"151.00","1":"151.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"147.36","1":"147.36"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"148.45","1":"148.45"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"147.50","1":"147.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"146.00","1":"146.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"145.74","1":"145.74"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"147.73","1":"147.73"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"144.50","1":"144.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"146.50","1":"146.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"145.41","1":"145.41"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"147.00","1":"147.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"145.90","1":"145.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"144.05","1":"144.05"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"144.03","1":"144.03"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"145.02","1":"145.02"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"146.50","1":"146.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"143.00","1":"143.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"145.05","1":"145.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"145.95","1":"145.95"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"139.98","1":"139.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"139.75","1":"139.75"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"140.02","1":"140.02"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"139.00","1":"139.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"139.00","1":"139.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"141.00","1":"141.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"144.20","1":"144.20"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"140.04","1":"140.04"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"139.50","1":"139.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"138.99","1":"138.99"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"139.30","1":"139.30"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"140.25","1":"140.25"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"139.55","1":"139.55"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"140.22","1":"140.22"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"141.50","1":"141.50"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"140.38","1":"140.38"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"143.99","1":"143.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"138.00","1":"138.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"141.00","1":"141.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"141.47","1":"141.47"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"140.50","1":"140.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"145.99","1":"145.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"142.00","1":"142.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"144.51","1":"144.51"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"147.40","1":"147.40"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"145.00","1":"145.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"144.00","1":"144.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"147.80","1":"147.80"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"145.63","1":"145.63"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"142.50","1":"142.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"142.15","1":"142.15"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"140.01","1":"140.01"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"138.10","1":"138.10"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"137.56","1":"137.56"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"136.88","1":"136.88"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"137.00","1":"137.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"134.00","1":"134.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"134.05","1":"134.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"134.00","1":"134.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"134.33","1":"134.33"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"136.75","1":"136.75"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"137.50","1":"137.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"136.40","1":"136.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"134.05","1":"134.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"133.12","1":"133.12"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"131.50","1":"131.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"131.63","1":"131.63"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"132.33","1":"132.33"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"133.50","1":"133.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"134.25","1":"134.25"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"133.00","1":"133.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"129.05","1":"129.05"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"130.20","1":"130.20"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"130.90","1":"130.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"126.16","1":"126.16"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"128.74","1":"128.74"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"127.50","1":"127.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"129.49","1":"129.49"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"126.51","1":"126.51"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"127.00","1":"127.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"127.39","1":"127.39"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"127.00","1":"127.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"125.30","1":"125.30"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"126.99","1":"126.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"128.04","1":"128.04"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"126.46","1":"126.46"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"124.06","1":"124.06"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"121.99","1":"121.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"122.01","1":"122.01"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"119.98","1":"119.98"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"122.99","1":"122.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"123.99","1":"123.99"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"122.51","1":"122.51"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"120.01","1":"120.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"121.30","1":"121.30"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"124.45","1":"124.45"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"126.00","1":"126.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"127.47","1":"127.47"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"126.00","1":"126.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"125.05","1":"125.05"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"126.01","1":"126.01"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"128.00","1":"128.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"126.53","1":"126.53"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"128.01","1":"128.01"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"128.00","1":"128.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"127.03","1":"127.03"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"127.03","1":"127.03"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"127.00","1":"127.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"127.50","1":"127.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"127.50","1":"127.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"133.00","1":"133.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"131.00","1":"131.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"131.50","1":"131.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"131.80","1":"131.80"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"132.47","1":"132.47"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"130.30","1":"130.30"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"132.40","1":"132.40"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"133.05","1":"133.05"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"131.25","1":"131.25"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"130.03","1":"130.03"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"132.95","1":"132.95"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"132.50","1":"132.50"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"132.00","1":"132.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"131.80","1":"131.80"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"134.22","1":"134.22"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"134.00","1":"134.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"135.28","1":"135.28"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"131.78","1":"131.78"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"130.40","1":"130.40"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"130.00","1":"130.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"131.25","1":"131.25"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"135.00","1":"135.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"134.30","1":"134.30"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"132.02","1":"132.02"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"132.02","1":"132.02"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"131.25","1":"131.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"130.10","1":"130.10"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"130.00","1":"130.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"130.05","1":"130.05"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"130.50","1":"130.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"130.00","1":"130.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"132.24","1":"132.24"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"134.50","1":"134.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"136.50","1":"136.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"137.00","1":"137.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"136.75","1":"136.75"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"137.95","1":"137.95"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"138.00","1":"138.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"138.89","1":"138.89"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"131.83","1":"131.83"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"132.95","1":"132.95"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"132.50","1":"132.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"133.00","1":"133.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"133.75","1":"133.75"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"132.81","1":"132.81"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"139.92","1":"139.92"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"139.97","1":"139.97"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"138.75","1":"138.75"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"138.05","1":"138.05"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"138.25","1":"138.25"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"138.00","1":"138.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"138.00","1":"138.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"137.00","1":"137.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"137.50","1":"137.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"138.75","1":"138.75"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"134.55","1":"134.55"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"135.31","1":"135.31"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"135.28","1":"135.28"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"134.00","1":"134.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"131.00","1":"131.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"131.83","1":"131.83"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"129.75","1":"129.75"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"128.01","1":"128.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"128.68","1":"128.68"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"124.58","1":"124.58"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"122.00","1":"122.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"123.00","1":"123.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"121.25","1":"121.25"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"123.34","1":"123.34"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"129.32","1":"129.32"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"128.00","1":"128.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"126.86","1":"126.86"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"131.00","1":"131.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"127.65","1":"127.65"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"126.86","1":"126.86"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"129.68","1":"129.68"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"128.45","1":"128.45"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"123.50","1":"123.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"121.10","1":"121.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"121.96","1":"121.96"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"120.20","1":"120.20"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"126.88","1":"126.88"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"125.55","1":"125.55"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"127.25","1":"127.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"128.50","1":"128.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"130.50","1":"130.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"126.25","1":"126.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"128.51","1":"128.51"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"129.99","1":"129.99"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"135.00","1":"135.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"134.90","1":"134.90"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"134.06","1":"134.06"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"133.50","1":"133.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"132.25","1":"132.25"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"133.00","1":"133.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"131.50","1":"131.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"132.25","1":"132.25"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"137.95","1":"137.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"139.99","1":"139.99"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"138.99","1":"138.99"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"138.00","1":"138.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"138.50","1":"138.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"141.97","1":"141.97"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"142.54","1":"142.54"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"135.05","1":"135.05"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"135.50","1":"135.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"140.41","1":"140.41"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"139.65","1":"139.65"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"139.85","1":"139.85"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"138.01","1":"138.01"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"139.78","1":"139.78"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"139.93","1":"139.93"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"139.00","1":"139.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"135.52","1":"135.52"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"135.55","1":"135.55"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"135.50","1":"135.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"131.11","1":"131.11"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"138.76","1":"138.76"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"137.50","1":"137.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"137.00","1":"137.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"136.28","1":"136.28"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"135.10","1":"135.10"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"138.00","1":"138.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"140.99","1":"140.99"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"138.75","1":"138.75"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"136.28","1":"136.28"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"137.00","1":"137.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"140.99","1":"140.99"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"141.20","1":"141.20"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"141.00","1":"141.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"145.00","1":"145.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"144.95","1":"144.95"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"148.35","1":"148.35"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"146.38","1":"146.38"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"149.00","1":"149.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"148.50","1":"148.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"148.00","1":"148.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"145.01","1":"145.01"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"145.46","1":"145.46"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"140.00","1":"140.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"139.95","1":"139.95"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"139.65","1":"139.65"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"135.99","1":"135.99"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"137.00","1":"137.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"136.97","1":"136.97"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"136.26","1":"136.26"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"137.36","1":"137.36"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"137.00","1":"137.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"138.80","1":"138.80"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"137.24","1":"137.24"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"137.68","1":"137.68"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"139.36","1":"139.36"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"141.00","1":"141.00"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"142.60","1":"142.60"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"142.50","1":"142.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"151.58","1":"151.58"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"149.94","1":"149.94"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"150.64","1":"150.64"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"152.00","1":"152.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"151.50","1":"151.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"148.90","1":"148.90"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"150.26","1":"150.26"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"147.17","1":"147.17"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"143.99","1":"143.99"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"146.52","1":"146.52"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"143.49","1":"143.49"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"144.00","1":"144.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"144.64","1":"144.64"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"145.63","1":"145.63"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"146.06","1":"146.06"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"145.00","1":"145.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"152.84","1":"152.84"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"147.13","1":"147.13"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"147.53","1":"147.53"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"151.00","1":"151.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"151.00","1":"151.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"152.07","1":"152.07"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"156.00","1":"156.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"156.01","1":"156.01"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"153.90","1":"153.90"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"154.10","1":"154.10"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"158.64","1":"158.64"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"157.50","1":"157.50"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"157.93","1":"157.93"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"158.00","1":"158.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"157.03","1":"157.03"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"157.51","1":"157.51"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"158.80","1":"158.80"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"160.98","1":"160.98"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"158.00","1":"158.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"157.00","1":"157.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"157.00","1":"157.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"156.09","1":"156.09"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"154.25","1":"154.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"157.51","1":"157.51"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"160.21","1":"160.21"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"161.00","1":"161.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"163.53","1":"163.53"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"161.85","1":"161.85"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"163.25","1":"163.25"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"161.21","1":"161.21"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"161.00","1":"161.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"162.69","1":"162.69"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"161.31","1":"161.31"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"163.10","1":"163.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"165.72","1":"165.72"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"165.50","1":"165.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"162.43","1":"162.43"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"164.60","1":"164.60"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"156.07","1":"156.07"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"152.73","1":"152.73"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"152.90","1":"152.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"150.83","1":"150.83"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"149.04","1":"149.04"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"154.99","1":"154.99"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"150.74","1":"150.74"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"151.75","1":"151.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"151.01","1":"151.01"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"153.13","1":"153.13"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"153.00","1":"153.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"152.51","1":"152.51"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"155.00","1":"155.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"157.55","1":"157.55"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"160.00","1":"160.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"164.00","1":"164.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"168.95","1":"168.95"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"165.62","1":"165.62"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"167.98","1":"167.98"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"171.00","1":"171.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"167.75","1":"167.75"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"173.70","1":"173.70"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"170.29","1":"170.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"169.00","1":"169.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"168.25","1":"168.25"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"172.80","1":"172.80"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"169.52","1":"169.52"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"172.90","1":"172.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"169.00","1":"169.00"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"169.00","1":"169.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"172.96","1":"172.96"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"170.60","1":"170.60"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"170.00","1":"170.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"169.48","1":"169.48"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"170.82","1":"170.82"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"170.22","1":"170.22"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"174.88","1":"174.88"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"174.89","1":"174.89"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"174.00","1":"174.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"174.60","1":"174.60"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"171.99","1":"171.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"170.82","1":"170.82"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"174.00","1":"174.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"175.50","1":"175.50"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"183.55","1":"183.55"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"183.58","1":"183.58"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"183.00","1":"183.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"184.01","1":"184.01"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"184.97","1":"184.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"182.28","1":"182.28"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"183.25","1":"183.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"186.23","1":"186.23"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"185.80","1":"185.80"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"184.50","1":"184.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"185.37","1":"185.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"190.08","1":"190.08"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"190.11","1":"190.11"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"191.17","1":"191.17"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"196.59","1":"196.59"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"199.00","1":"199.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"199.69","1":"199.69"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"204.91","1":"204.91"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"201.50","1":"201.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"194.56","1":"194.56"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"191.06","1":"191.06"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"190.84","1":"190.84"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"192.47","1":"192.47"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"198.52","1":"198.52"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"202.27","1":"202.27"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"198.06","1":"198.06"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"187.71","1":"187.71"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"184.13","1":"184.13"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"184.05","1":"184.05"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"182.07","1":"182.07"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"174.63","1":"174.63"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"175.81","1":"175.81"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"185.05","1":"185.05"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"188.06","1":"188.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"194.25","1":"194.25"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"191.97","1":"191.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"197.35","1":"197.35"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"195.07","1":"195.07"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"194.00","1":"194.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"192.18","1":"192.18"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"193.50","1":"193.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"191.25","1":"191.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"199.73","1":"199.73"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"196.00","1":"196.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"193.00","1":"193.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"192.00","1":"192.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"196.50","1":"196.50"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"196.51","1":"196.51"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"196.60","1":"196.60"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"196.57","1":"196.57"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"204.00","1":"204.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"204.79","1":"204.79"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"196.89","1":"196.89"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"196.15","1":"196.15"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"197.21","1":"197.21"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"196.50","1":"196.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"196.55","1":"196.55"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"197.26","1":"197.26"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"198.51","1":"198.51"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"200.06","1":"200.06"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"200.05","1":"200.05"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"200.01","1":"200.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"199.07","1":"199.07"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"197.26","1":"197.26"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"204.00","1":"204.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"199.15","1":"199.15"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"200.00","1":"200.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"202.42","1":"202.42"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"200.03","1":"200.03"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"205.00","1":"205.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"208.00","1":"208.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"207.27","1":"207.27"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"210.90","1":"210.90"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"213.25","1":"213.25"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"217.50","1":"217.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"211.25","1":"211.25"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"208.23","1":"208.23"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"209.12","1":"209.12"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"208.18","1":"208.18"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"207.51","1":"207.51"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"209.18","1":"209.18"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"209.00","1":"209.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"207.79","1":"207.79"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"209.00","1":"209.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"208.90","1":"208.90"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"208.90","1":"208.90"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"205.97","1":"205.97"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"204.11","1":"204.11"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"203.50","1":"203.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"200.10","1":"200.10"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"199.00","1":"199.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"198.21","1":"198.21"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"200.02","1":"200.02"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"201.50","1":"201.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"205.41","1":"205.41"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"206.00","1":"206.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"207.15","1":"207.15"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"211.01","1":"211.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"215.26","1":"215.26"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"220.10","1":"220.10"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"220.40","1":"220.40"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"220.62","1":"220.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"220.90","1":"220.90"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"215.99","1":"215.99"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"218.99","1":"218.99"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"219.51","1":"219.51"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"223.22","1":"223.22"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"224.00","1":"224.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"220.76","1":"220.76"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"215.20","1":"215.20"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"214.11","1":"214.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"216.00","1":"216.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"208.67","1":"208.67"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"207.01","1":"207.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"214.80","1":"214.80"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"217.91","1":"217.91"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"218.09","1":"218.09"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"215.00","1":"215.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"218.00","1":"218.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"219.99","1":"219.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"219.99","1":"219.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"220.77","1":"220.77"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"219.98","1":"219.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"219.98","1":"219.98"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"219.69","1":"219.69"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"218.51","1":"218.51"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"217.00","1":"217.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"216.67","1":"216.67"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"216.20","1":"216.20"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"215.84","1":"215.84"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"216.01","1":"216.01"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"209.97","1":"209.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"208.37","1":"208.37"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"211.00","1":"211.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"212.00","1":"212.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"212.90","1":"212.90"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"211.00","1":"211.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"209.77","1":"209.77"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"211.38","1":"211.38"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"210.99","1":"210.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"211.48","1":"211.48"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"211.09","1":"211.09"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"219.79","1":"219.79"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"217.50","1":"217.50"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"225.68","1":"225.68"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"225.28","1":"225.28"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"219.77","1":"219.77"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"219.46","1":"219.46"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"222.97","1":"222.97"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"221.99","1":"221.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"224.28","1":"224.28"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"223.74","1":"223.74"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"223.85","1":"223.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"226.00","1":"226.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"224.62","1":"224.62"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"227.89","1":"227.89"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"232.30","1":"232.30"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"229.00","1":"229.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"232.98","1":"232.98"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"234.22","1":"234.22"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"241.22","1":"241.22"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"242.91","1":"242.91"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"240.70","1":"240.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"233.98","1":"233.98"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"235.14","1":"235.14"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"233.57","1":"233.57"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"235.73","1":"235.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"239.98","1":"239.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"236.60","1":"236.60"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"238.22","1":"238.22"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"238.13","1":"238.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"244.23","1":"244.23"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"243.88","1":"243.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"239.42","1":"239.42"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"236.19","1":"236.19"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"238.51","1":"238.51"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"238.44","1":"238.44"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"239.00","1":"239.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"237.38","1":"237.38"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"237.78","1":"237.78"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"237.99","1":"237.99"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"240.59","1":"240.59"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"239.36","1":"239.36"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"232.55","1":"232.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"233.13","1":"233.13"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"237.54","1":"237.54"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"239.98","1":"239.98"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"239.00","1":"239.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"236.72","1":"236.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"236.98","1":"236.98"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"231.01","1":"231.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"233.29","1":"233.29"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"233.72","1":"233.72"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"233.98","1":"233.98"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"238.94","1":"238.94"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"238.15","1":"238.15"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"236.51","1":"236.51"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"238.01","1":"238.01"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"237.64","1":"237.64"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"236.40","1":"236.40"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"238.13","1":"238.13"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"238.44","1":"238.44"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"238.99","1":"238.99"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"242.24","1":"242.24"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"244.30","1":"244.30"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"245.01","1":"245.01"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"244.52","1":"244.52"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"243.92","1":"243.92"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"244.44","1":"244.44"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"244.37","1":"244.37"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"240.29","1":"240.29"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"235.00","1":"235.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"235.45","1":"235.45"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"236.46","1":"236.46"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"237.00","1":"237.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"240.96","1":"240.96"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"241.16","1":"241.16"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"243.84","1":"243.84"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"247.12","1":"247.12"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"245.99","1":"245.99"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"246.37","1":"246.37"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"243.13","1":"243.13"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"248.39","1":"248.39"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"256.39","1":"256.39"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"256.68","1":"256.68"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"258.78","1":"258.78"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"276.22","1":"276.22"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"274.27","1":"274.27"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"279.62","1":"279.62"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"281.92","1":"281.92"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"295.87","1":"295.87"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"294.56","1":"294.56"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"295.75","1":"295.75"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"298.89","1":"298.89"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"299.61","1":"299.61"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"294.26","1":"294.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"300.98","1":"300.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"299.88","1":"299.88"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"300.44","1":"300.44"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"300.31","1":"300.31"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"300.26","1":"300.26"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"301.44","1":"301.44"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"300.51","1":"300.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"300.12","1":"300.12"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"300.19","1":"300.19"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"296.39","1":"296.39"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"297.81","1":"297.81"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"299.94","1":"299.94"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"296.34","1":"296.34"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"299.01","1":"299.01"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"306.01","1":"306.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"303.00","1":"303.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"299.28","1":"299.28"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"309.72","1":"309.72"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"324.90","1":"324.90"}]}