{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"250.68","1":"250.68"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"263.21","1":"263.21"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"276.37","1":"276.37"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"290.18","1":"290.18"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"290.93","1":"290.93"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"276.39","1":"276.39"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"262.79","1":"262.79"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"250.30","1":"250.30"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"262.41","1":"262.41"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"255.36","1":"255.36"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"256.43","1":"256.43"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"258.91","1":"258.91"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"252.99","1":"252.99"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"244.09","1":"244.09"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"240.25","1":"240.25"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"228.29","1":"228.29"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"224.21","1":"224.21"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.84","1":"224.84"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"219.32","1":"219.32"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"230.28","1":"230.28"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"230.70","1":"230.70"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"232.71","1":"232.71"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"237.06","1":"237.06"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"230.97","1":"230.97"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"220.06","1":"220.06"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"223.13","1":"223.13"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"212.08","1":"212.08"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"222.68","1":"222.68"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"226.12","1":"226.12"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"224.03","1":"224.03"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"235.23","1":"235.23"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"231.44","1":"231.44"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"229.66","1":"229.66"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"241.14","1":"241.14"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"242.27","1":"242.27"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"244.28","1":"244.28"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"248.26","1":"248.26"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"235.38","1":"235.38"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"230.51","1":"230.51"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"242.13","1":"242.13"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"244.53","1":"244.53"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"236.25","1":"236.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"238.48","1":"238.48"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"236.86","1":"236.86"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"228.99","1":"228.99"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"232.04","1":"232.04"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"228.60","1":"228.60"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"220.53","1":"220.53"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"207.30","1":"207.30"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"209.44","1":"209.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"222.00","1":"222.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"223.19","1":"223.19"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"215.47","1":"215.47"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"218.21","1":"218.21"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"215.08","1":"215.08"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"220.13","1":"220.13"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"218.65","1":"218.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"218.00","1":"218.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"206.28","1":"206.28"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"207.97","1":"207.97"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"205.51","1":"205.51"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"197.05","1":"197.05"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"197.44","1":"197.44"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"204.70","1":"204.70"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"202.08","1":"202.08"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"197.21","1":"197.21"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"211.01","1":"211.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"203.99","1":"203.99"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"210.39","1":"210.39"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"225.11","1":"225.11"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"222.07","1":"222.07"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"207.50","1":"207.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"204.16","1":"204.16"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"188.94","1":"188.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"182.96","1":"182.96"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"169.24","1":"169.24"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"156.95","1":"156.95"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"152.67","1":"152.67"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"141.22","1":"141.22"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"130.63","1":"130.63"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"124.21","1":"124.21"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"125.42","1":"125.42"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"124.71","1":"124.71"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"134.04","1":"134.04"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"143.95","1":"143.95"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"148.93","1":"148.93"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"152.22","1":"152.22"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"140.81","1":"140.81"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"137.30","1":"137.30"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"134.90","1":"134.90"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"136.88","1":"136.88"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"139.23","1":"139.23"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"133.88","1":"133.88"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"136.68","1":"136.68"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"137.18","1":"137.18"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"138.17","1":"138.17"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"148.53","1":"148.53"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"159.66","1":"159.66"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"156.38","1":"156.38"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"152.23","1":"152.23"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"152.51","1":"152.51"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"153.08","1":"153.08"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"154.49","1":"154.49"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"156.35","1":"156.35"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"159.58","1":"159.58"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"164.65","1":"164.65"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"171.28","1":"171.28"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"173.13","1":"173.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"171.83","1":"171.83"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"164.17","1":"164.17"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"161.75","1":"161.75"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"161.62","1":"161.62"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"165.76","1":"165.76"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"161.69","1":"161.69"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"162.04","1":"162.04"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"160.86","1":"160.86"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"166.62","1":"166.62"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"164.53","1":"164.53"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"176.86","1":"176.86"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"169.86","1":"169.86"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"170.21","1":"170.21"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"168.05","1":"168.05"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"165.66","1":"165.66"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"166.07","1":"166.07"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"165.27","1":"165.27"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"164.08","1":"164.08"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"163.08","1":"163.08"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"167.61","1":"167.61"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"168.01","1":"168.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"167.38","1":"167.38"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"169.10","1":"169.10"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"165.07","1":"165.07"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"153.86","1":"153.86"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"156.74","1":"156.74"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"156.45","1":"156.45"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"152.82","1":"152.82"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"151.80","1":"151.80"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"151.78","1":"151.78"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"155.12","1":"155.12"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"154.10","1":"154.10"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"152.83","1":"152.83"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"154.34","1":"154.34"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"165.91","1":"165.91"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"161.83","1":"161.83"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"163.53","1":"163.53"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"162.29","1":"162.29"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"161.89","1":"161.89"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"165.35","1":"165.35"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"174.43","1":"174.43"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"171.32","1":"171.32"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"176.51","1":"176.51"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"178.85","1":"178.85"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"187.03","1":"187.03"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"187.16","1":"187.16"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"193.55","1":"193.55"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"204.05","1":"204.05"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"201.56","1":"201.56"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"203.74","1":"203.74"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"200.71","1":"200.71"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"210.15","1":"210.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"200.04","1":"200.04"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"200.15","1":"200.15"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"204.45","1":"204.45"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"208.55","1":"208.55"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"214.28","1":"214.28"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"219.39","1":"219.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"226.33","1":"226.33"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"226.07","1":"226.07"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"229.61","1":"229.61"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"246.36","1":"246.36"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"264.83","1":"264.83"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"254.90","1":"254.90"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"252.51","1":"252.51"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"247.27","1":"247.27"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"243.96","1":"243.96"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"252.00","1":"252.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"248.82","1":"248.82"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"238.13","1":"238.13"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"235.79","1":"235.79"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"237.52","1":"237.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"244.72","1":"244.72"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"246.17","1":"246.17"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"245.75","1":"245.75"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"241.93","1":"241.93"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"240.34","1":"240.34"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"238.26","1":"238.26"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"239.53","1":"239.53"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"242.83","1":"242.83"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"244.30","1":"244.30"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"242.29","1":"242.29"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"242.63","1":"242.63"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"237.86","1":"237.86"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"237.26","1":"237.26"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"237.68","1":"237.68"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"242.64","1":"242.64"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"239.01","1":"239.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"235.02","1":"235.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"231.68","1":"231.68"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"231.34","1":"231.34"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"230.05","1":"230.05"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"230.82","1":"230.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"226.95","1":"226.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"223.84","1":"223.84"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"223.92","1":"223.92"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"222.30","1":"222.30"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"208.70","1":"208.70"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"211.43","1":"211.43"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"201.47","1":"201.47"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"195.93","1":"195.93"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"198.20","1":"198.20"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"185.93","1":"185.93"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"184.25","1":"184.25"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"192.11","1":"192.11"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"193.18","1":"193.18"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"198.28","1":"198.28"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"192.58","1":"192.58"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"192.08","1":"192.08"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"193.21","1":"193.21"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"193.61","1":"193.61"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"194.18","1":"194.18"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"195.97","1":"195.97"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"209.31","1":"209.31"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"212.13","1":"212.13"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"207.39","1":"207.39"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"207.12","1":"207.12"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"208.21","1":"208.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"206.89","1":"206.89"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"216.19","1":"216.19"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"203.17","1":"203.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"193.77","1":"193.77"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"208.30","1":"208.30"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"209.13","1":"209.13"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"213.66","1":"213.66"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"214.00","1":"214.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"211.88","1":"211.88"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"210.71","1":"210.71"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"208.56","1":"208.56"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"200.43","1":"200.43"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"198.42","1":"198.42"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"196.87","1":"196.87"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"198.49","1":"198.49"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"194.57","1":"194.57"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"193.78","1":"193.78"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.84","1":"190.84"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"179.34","1":"179.34"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"179.88","1":"179.88"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"180.76","1":"180.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"187.79","1":"187.79"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"185.22","1":"185.22"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"187.28","1":"187.28"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"192.65","1":"192.65"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"196.42","1":"196.42"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"205.35","1":"205.35"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"217.08","1":"217.08"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"214.82","1":"214.82"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"218.80","1":"218.80"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"218.64","1":"218.64"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"214.74","1":"214.74"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"214.08","1":"214.08"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"221.05","1":"221.05"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"224.74","1":"224.74"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"221.77","1":"221.77"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"223.22","1":"223.22"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"224.83","1":"224.83"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"220.50","1":"220.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"212.58","1":"212.58"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"216.27","1":"216.27"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"220.45","1":"220.45"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"236.98","1":"236.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"231.00","1":"231.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"240.03","1":"240.03"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"241.95","1":"241.95"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"238.88","1":"238.88"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"231.09","1":"231.09"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"233.01","1":"233.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"239.62","1":"239.62"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"232.61","1":"232.61"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"231.06","1":"231.06"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"226.90","1":"226.90"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"229.26","1":"229.26"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"223.70","1":"223.70"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"220.87","1":"220.87"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"216.97","1":"216.97"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"217.50","1":"217.50"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"215.47","1":"215.47"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"213.56","1":"213.56"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"212.90","1":"212.90"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"214.01","1":"214.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"215.58","1":"215.58"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"226.28","1":"226.28"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"226.87","1":"226.87"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"232.57","1":"232.57"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"250.01","1":"250.01"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"267.00","1":"267.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"267.02","1":"267.02"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"260.03","1":"260.03"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"262.96","1":"262.96"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"265.76","1":"265.76"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"268.84","1":"268.84"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"280.44","1":"280.44"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"275.28","1":"275.28"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"274.35","1":"274.35"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"268.51","1":"268.51"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"277.24","1":"277.24"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"278.02","1":"278.02"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"282.98","1":"282.98"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"287.18","1":"287.18"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"278.01","1":"278.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"267.48","1":"267.48"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"269.38","1":"269.38"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"265.70","1":"265.70"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"268.50","1":"268.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"281.23","1":"281.23"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"283.02","1":"283.02"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"272.71","1":"272.71"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"269.47","1":"269.47"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"255.76","1":"255.76"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"243.19","1":"243.19"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"238.48","1":"238.48"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"235.37","1":"235.37"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"249.05","1":"249.05"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"265.15","1":"265.15"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"262.42","1":"262.42"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"269.86","1":"269.86"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"262.01","1":"262.01"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"263.80","1":"263.80"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"274.12","1":"274.12"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"285.08","1":"285.08"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"297.75","1":"297.75"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"295.43","1":"295.43"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"283.47","1":"283.47"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"295.00","1":"295.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"314.88","1":"314.88"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"314.18","1":"314.18"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"318.89","1":"318.89"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"304.95","1":"304.95"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"309.25","1":"309.25"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"307.46","1":"307.46"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"310.41","1":"310.41"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"309.47","1":"309.47"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"304.57","1":"304.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"307.16","1":"307.16"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"303.60","1":"303.60"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"313.42","1":"313.42"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"326.28","1":"326.28"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"334.45","1":"334.45"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"344.05","1":"344.05"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"338.56","1":"338.56"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"313.17","1":"313.17"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"289.69","1":"289.69"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"272.93","1":"272.93"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"274.95","1":"274.95"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"272.40","1":"272.40"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"265.06","1":"265.06"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"253.42","1":"253.42"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"247.91","1":"247.91"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"248.92","1":"248.92"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"258.17","1":"258.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"260.86","1":"260.86"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"276.53","1":"276.53"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"272.70","1":"272.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"270.36","1":"270.36"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"268.65","1":"268.65"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"275.11","1":"275.11"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"278.89","1":"278.89"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"284.60","1":"284.60"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"287.69","1":"287.69"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"285.43","1":"285.43"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"286.60","1":"286.60"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"303.16","1":"303.16"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"299.95","1":"299.95"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"303.58","1":"303.58"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"310.25","1":"310.25"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"333.51","1":"333.51"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"325.63","1":"325.63"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"325.19","1":"325.19"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"327.13","1":"327.13"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"332.59","1":"332.59"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"332.52","1":"332.52"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"357.34","1":"357.34"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"352.56","1":"352.56"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"352.64","1":"352.64"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"343.57","1":"343.57"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"341.57","1":"341.57"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"350.49","1":"350.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"354.21","1":"354.21"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"356.21","1":"356.21"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"351.51","1":"351.51"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"358.04","1":"358.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"347.82","1":"347.82"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"351.77","1":"351.77"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"355.44","1":"355.44"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"355.58","1":"355.58"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"354.05","1":"354.05"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"347.93","1":"347.93"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"343.60","1":"343.60"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"349.62","1":"349.62"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"359.27","1":"359.27"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"356.16","1":"356.16"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"351.97","1":"351.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"348.83","1":"348.83"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"352.80","1":"352.80"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"353.88","1":"353.88"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"353.76","1":"353.76"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"356.56","1":"356.56"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"362.30","1":"362.30"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"362.96","1":"362.96"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"359.67","1":"359.67"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"357.32","1":"357.32"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"346.79","1":"346.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"339.92","1":"339.92"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"348.84","1":"348.84"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"354.20","1":"354.20"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"360.69","1":"360.69"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"364.45","1":"364.45"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"362.91","1":"362.91"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"360.09","1":"360.09"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"356.68","1":"356.68"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"354.09","1":"354.09"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"357.98","1":"357.98"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"350.74","1":"350.74"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"343.39","1":"343.39"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"342.85","1":"342.85"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"347.32","1":"347.32"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"356.48","1":"356.48"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"349.28","1":"349.28"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"348.26","1":"348.26"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"344.83","1":"344.83"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"342.59","1":"342.59"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"345.20","1":"345.20"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"320.96","1":"320.96"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"323.50","1":"323.50"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"311.17","1":"311.17"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"300.09","1":"300.09"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"297.72","1":"297.72"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"290.08","1":"290.08"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"291.16","1":"291.16"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"293.84","1":"293.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"296.35","1":"296.35"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"299.40","1":"299.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"295.79","1":"295.79"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"292.02","1":"292.02"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"293.02","1":"293.02"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"285.63","1":"285.63"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"285.59","1":"285.59"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"282.88","1":"282.88"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"277.65","1":"277.65"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"267.35","1":"267.35"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"267.87","1":"267.87"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"265.78","1":"265.78"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"265.76","1":"265.76"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"264.09","1":"264.09"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"267.55","1":"267.55"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"264.77","1":"264.77"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"263.28","1":"263.28"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"262.83","1":"262.83"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"246.18","1":"246.18"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"220.90","1":"220.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"229.98","1":"229.98"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"226.52","1":"226.52"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"223.87","1":"223.87"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"229.00","1":"229.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"228.90","1":"228.90"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"226.50","1":"226.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"213.51","1":"213.51"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"204.00","1":"204.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"206.00","1":"206.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"212.00","1":"212.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"224.23","1":"224.23"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"235.55","1":"235.55"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"248.15","1":"248.15"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"251.00","1":"251.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"245.98","1":"245.98"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"249.75","1":"249.75"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"238.19","1":"238.19"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"226.09","1":"226.09"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"231.99","1":"231.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"234.82","1":"234.82"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"228.52","1":"228.52"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"228.50","1":"228.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"237.00","1":"237.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"229.26","1":"229.26"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"229.25","1":"229.25"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"223.55","1":"223.55"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"216.00","1":"216.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"218.00","1":"218.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"217.10","1":"217.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"223.49","1":"223.49"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"231.51","1":"231.51"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"227.48","1":"227.48"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"216.60","1":"216.60"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"223.00","1":"223.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"227.00","1":"227.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"227.50","1":"227.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"219.11","1":"219.11"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"213.50","1":"213.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"208.12","1":"208.12"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"221.50","1":"221.50"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"233.94","1":"233.94"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"227.00","1":"227.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"226.70","1":"226.70"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"242.48","1":"242.48"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"239.00","1":"239.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"243.09","1":"243.09"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"235.50","1":"235.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"231.50","1":"231.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"231.11","1":"231.11"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"232.99","1":"232.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"234.50","1":"234.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"237.01","1":"237.01"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"233.26","1":"233.26"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"225.11","1":"225.11"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"229.54","1":"229.54"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"227.26","1":"227.26"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"220.88","1":"220.88"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"222.52","1":"222.52"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"225.10","1":"225.10"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"227.07","1":"227.07"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"227.54","1":"227.54"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"222.45","1":"222.45"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"220.28","1":"220.28"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"216.95","1":"216.95"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"222.13","1":"222.13"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"222.50","1":"222.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"226.20","1":"226.20"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"223.75","1":"223.75"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"222.65","1":"222.65"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"223.00","1":"223.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"225.50","1":"225.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"226.67","1":"226.67"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"225.05","1":"225.05"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"224.00","1":"224.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"225.00","1":"225.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"223.55","1":"223.55"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"224.50","1":"224.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"223.34","1":"223.34"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"226.50","1":"226.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"223.81","1":"223.81"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"224.47","1":"224.47"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"223.00","1":"223.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"221.28","1":"221.28"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"221.91","1":"221.91"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"219.16","1":"219.16"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"215.65","1":"215.65"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"216.01","1":"216.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"211.00","1":"211.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"212.61","1":"212.61"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"214.99","1":"214.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"218.15","1":"218.15"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"212.84","1":"212.84"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"211.14","1":"211.14"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"195.54","1":"195.54"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"192.63","1":"192.63"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"195.00","1":"195.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"198.00","1":"198.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"201.12","1":"201.12"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"203.88","1":"203.88"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"206.77","1":"206.77"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"207.01","1":"207.01"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"202.50","1":"202.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"207.51","1":"207.51"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"209.70","1":"209.70"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"217.73","1":"217.73"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"229.00","1":"229.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"224.36","1":"224.36"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"225.73","1":"225.73"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"222.15","1":"222.15"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"207.11","1":"207.11"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"205.04","1":"205.04"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"207.30","1":"207.30"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"206.64","1":"206.64"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"209.35","1":"209.35"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"223.00","1":"223.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"224.60","1":"224.60"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"223.29","1":"223.29"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"224.90","1":"224.90"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"219.10","1":"219.10"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"214.96","1":"214.96"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"213.99","1":"213.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"211.00","1":"211.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"206.05","1":"206.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"203.50","1":"203.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"208.00","1":"208.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"200.49","1":"200.49"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"193.00","1":"193.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"194.14","1":"194.14"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"190.99","1":"190.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"176.11","1":"176.11"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"175.61","1":"175.61"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"173.00","1":"173.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"177.00","1":"177.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"176.06","1":"176.06"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"180.09","1":"180.09"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"177.51","1":"177.51"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"185.05","1":"185.05"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"190.46","1":"190.46"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"189.84","1":"189.84"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"180.22","1":"180.22"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"178.74","1":"178.74"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"180.07","1":"180.07"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"183.30","1":"183.30"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"186.21","1":"186.21"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"183.42","1":"183.42"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"180.49","1":"180.49"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"178.98","1":"178.98"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"181.54","1":"181.54"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"179.96","1":"179.96"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"184.98","1":"184.98"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"183.50","1":"183.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"182.55","1":"182.55"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"181.67","1":"181.67"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"189.48","1":"189.48"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"189.62","1":"189.62"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"189.25","1":"189.25"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"188.01","1":"188.01"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"187.00","1":"187.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"189.48","1":"189.48"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"187.10","1":"187.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"187.50","1":"187.50"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"183.81","1":"183.81"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"186.24","1":"186.24"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"196.18","1":"196.18"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"205.07","1":"205.07"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"207.06","1":"207.06"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"211.21","1":"211.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"205.47","1":"205.47"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"202.92","1":"202.92"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"201.26","1":"201.26"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"201.72","1":"201.72"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"202.41","1":"202.41"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"201.44","1":"201.44"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"198.86","1":"198.86"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"194.58","1":"194.58"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"188.40","1":"188.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"181.99","1":"181.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"180.30","1":"180.30"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"175.06","1":"175.06"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"177.00","1":"177.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"182.25","1":"182.25"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"178.42","1":"178.42"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"171.00","1":"171.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"172.63","1":"172.63"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"161.12","1":"161.12"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"158.92","1":"158.92"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"158.06","1":"158.06"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"168.44","1":"168.44"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"174.90","1":"174.90"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"183.88","1":"183.88"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"197.02","1":"197.02"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"198.31","1":"198.31"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"198.56","1":"198.56"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"194.13","1":"194.13"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"181.20","1":"181.20"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"178.40","1":"178.40"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"181.38","1":"181.38"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"179.25","1":"179.25"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"176.99","1":"176.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"180.38","1":"180.38"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"176.24","1":"176.24"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"179.75","1":"179.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"181.09","1":"181.09"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"181.80","1":"181.80"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"184.48","1":"184.48"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"177.61","1":"177.61"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"176.22","1":"176.22"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"172.00","1":"172.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"174.50","1":"174.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"172.50","1":"172.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"169.10","1":"169.10"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"173.36","1":"173.36"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"178.71","1":"178.71"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"177.75","1":"177.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"176.85","1":"176.85"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"177.00","1":"177.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"175.70","1":"175.70"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"175.01","1":"175.01"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"177.29","1":"177.29"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"177.40","1":"177.40"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"177.60","1":"177.60"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"176.96","1":"176.96"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"174.50","1":"174.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"180.37","1":"180.37"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"182.64","1":"182.64"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"183.00","1":"183.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"182.62","1":"182.62"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"178.44","1":"178.44"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"178.95","1":"178.95"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"175.50","1":"175.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"179.00","1":"179.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"176.60","1":"176.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"178.25","1":"178.25"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"176.19","1":"176.19"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"176.03","1":"176.03"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"175.99","1":"175.99"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"175.29","1":"175.29"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"174.30","1":"174.30"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"174.50","1":"174.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"175.80","1":"175.80"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"173.86","1":"173.86"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"171.68","1":"171.68"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"170.87","1":"170.87"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"167.62","1":"167.62"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"160.33","1":"160.33"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"159.87","1":"159.87"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"151.83","1":"151.83"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"153.01","1":"153.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"159.07","1":"159.07"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"161.56","1":"161.56"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"161.50","1":"161.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"159.00","1":"159.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"158.14","1":"158.14"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"158.00","1":"158.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"160.36","1":"160.36"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"161.48","1":"161.48"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"157.49","1":"157.49"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"162.27","1":"162.27"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"159.21","1":"159.21"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"157.11","1":"157.11"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"157.65","1":"157.65"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"156.03","1":"156.03"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"157.34","1":"157.34"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"159.06","1":"159.06"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"158.12","1":"158.12"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"157.34","1":"157.34"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"156.00","1":"156.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"155.96","1":"155.96"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"154.50","1":"154.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"153.99","1":"153.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"149.69","1":"149.69"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"148.22","1":"148.22"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"144.87","1":"144.87"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"142.88","1":"142.88"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"143.21","1":"143.21"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"140.96","1":"140.96"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"139.95","1":"139.95"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"134.44","1":"134.44"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"134.66","1":"134.66"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"134.17","1":"134.17"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"125.85","1":"125.85"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"119.11","1":"119.11"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"129.19","1":"129.19"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"133.69","1":"133.69"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"138.71","1":"138.71"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"140.38","1":"140.38"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"148.89","1":"148.89"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"159.56","1":"159.56"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"170.77","1":"170.77"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"165.50","1":"165.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"154.10","1":"154.10"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"143.48","1":"143.48"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"142.17","1":"142.17"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"141.02","1":"141.02"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"136.50","1":"136.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"143.75","1":"143.75"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"139.49","1":"139.49"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"139.38","1":"139.38"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"139.00","1":"139.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"136.47","1":"136.47"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"130.78","1":"130.78"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"132.30","1":"132.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"131.50","1":"131.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"133.96","1":"133.96"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"139.57","1":"139.57"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"140.35","1":"140.35"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"138.72","1":"138.72"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"134.39","1":"134.39"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"133.50","1":"133.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"133.25","1":"133.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"132.25","1":"132.25"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"131.25","1":"131.25"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"131.05","1":"131.05"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"134.44","1":"134.44"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"129.63","1":"129.63"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"130.70","1":"130.70"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"129.76","1":"129.76"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"129.50","1":"129.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"125.88","1":"125.88"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"126.00","1":"126.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"126.26","1":"126.26"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"125.00","1":"125.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"121.39","1":"121.39"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"120.66","1":"120.66"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"124.66","1":"124.66"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"122.50","1":"122.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"117.65","1":"117.65"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"121.00","1":"121.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"121.23","1":"121.23"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"119.58","1":"119.58"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"118.85","1":"118.85"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"118.00","1":"118.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"116.33","1":"116.33"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"115.57","1":"115.57"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"120.17","1":"120.17"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"121.58","1":"121.58"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"118.73","1":"118.73"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"115.90","1":"115.90"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"112.48","1":"112.48"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"106.20","1":"106.20"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"108.47","1":"108.47"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"107.57","1":"107.57"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"106.50","1":"106.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"107.44","1":"107.44"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"105.80","1":"105.80"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"104.16","1":"104.16"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"101.28","1":"101.28"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"100.91","1":"100.91"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"104.22","1":"104.22"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"99.87","1":"99.87"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"98.98","1":"98.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"99.55","1":"99.55"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"101.03","1":"101.03"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"101.50","1":"101.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"100.57","1":"100.57"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"99.06","1":"99.06"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"100.20","1":"100.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"104.85","1":"104.85"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"106.74","1":"106.74"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"106.60","1":"106.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"105.98","1":"105.98"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"104.33","1":"104.33"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"103.68","1":"103.68"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"101.94","1":"101.94"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"100.11","1":"100.11"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"99.50","1":"99.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"101.82","1":"101.82"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"103.33","1":"103.33"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"102.29","1":"102.29"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"100.03","1":"100.03"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"101.23","1":"101.23"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"100.62","1":"100.62"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"100.66","1":"100.66"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"100.64","1":"100.64"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"99.72","1":"99.72"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"97.00","1":"97.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"95.86","1":"95.86"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"95.70","1":"95.70"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"95.01","1":"95.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"95.85","1":"95.85"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"95.51","1":"95.51"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"94.91","1":"94.91"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"97.70","1":"97.70"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"101.31","1":"101.31"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"102.96","1":"102.96"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"104.86","1":"104.86"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"105.59","1":"105.59"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"105.85","1":"105.85"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"104.99","1":"104.99"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"100.34","1":"100.34"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"96.11","1":"96.11"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"91.92","1":"91.92"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"88.23","1":"88.23"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"85.94","1":"85.94"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"84.26","1":"84.26"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"82.38","1":"82.38"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"88.56","1":"88.56"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"95.20","1":"95.20"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"102.34","1":"102.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"106.12","1":"106.12"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"105.41","1":"105.41"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"105.13","1":"105.13"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"105.81","1":"105.81"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"113.75","1":"113.75"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"122.28","1":"122.28"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"122.76","1":"122.76"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"124.79","1":"124.79"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"123.89","1":"123.89"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"120.44","1":"120.44"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"113.11","1":"113.11"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"108.15","1":"108.15"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"116.26","1":"116.26"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"124.98","1":"124.98"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"120.24","1":"120.24"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"126.41","1":"126.41"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"126.99","1":"126.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"126.50","1":"126.50"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"127.69","1":"127.69"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"130.00","1":"130.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"126.55","1":"126.55"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"118.62","1":"118.62"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"110.73","1":"110.73"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"113.21","1":"113.21"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"112.63","1":"112.63"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"114.01","1":"114.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"116.94","1":"116.94"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"114.31","1":"114.31"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"116.60","1":"116.60"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"114.38","1":"114.38"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"112.40","1":"112.40"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"112.15","1":"112.15"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"109.88","1":"109.88"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"109.10","1":"109.10"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"108.80","1":"108.80"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"107.23","1":"107.23"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"106.07","1":"106.07"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"105.54","1":"105.54"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"102.53","1":"102.53"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"105.84","1":"105.84"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"106.91","1":"106.91"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"105.90","1":"105.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"111.66","1":"111.66"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"107.66","1":"107.66"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"108.40","1":"108.40"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"109.48","1":"109.48"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"111.16","1":"111.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"110.94","1":"110.94"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"111.74","1":"111.74"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"112.86","1":"112.86"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"112.45","1":"112.45"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"112.65","1":"112.65"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"112.00","1":"112.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"112.30","1":"112.30"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"115.80","1":"115.80"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"116.76","1":"116.76"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"121.25","1":"121.25"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"124.41","1":"124.41"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"123.17","1":"123.17"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"124.91","1":"124.91"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"127.32","1":"127.32"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"133.30","1":"133.30"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"131.75","1":"131.75"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"132.00","1":"132.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"134.70","1":"134.70"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"139.50","1":"139.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"154.20","1":"154.20"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"165.77","1":"165.77"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"191.57","1":"191.57"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"205.94","1":"205.94"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"221.39","1":"221.39"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"237.99","1":"237.99"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"255.84","1":"255.84"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"275.03","1":"275.03"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"295.66","1":"295.66"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"317.83","1":"317.83"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"341.67","1":"341.67"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"367.30","1":"367.30"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"394.85","1":"394.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"424.46","1":"424.46"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"456.29","1":"456.29"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"438.26","1":"438.26"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"406.07","1":"406.07"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"436.53","1":"436.53"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"460.83","1":"460.83"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"450.02","1":"450.02"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"447.90","1":"447.90"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"448.00","1":"448.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"473.25","1":"473.25"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"461.62","1":"461.62"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"486.07","1":"486.07"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"476.25","1":"476.25"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"511.54","1":"511.54"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"549.91","1":"549.91"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"549.09","1":"549.09"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"553.70","1":"553.70"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"538.20","1":"538.20"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"519.97","1":"519.97"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"535.67","1":"535.67"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"545.29","1":"545.29"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"504.39","1":"504.39"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"509.74","1":"509.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"547.97","1":"547.97"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"562.69","1":"562.69"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"578.64","1":"578.64"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"565.05","1":"565.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"572.60","1":"572.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"540.91","1":"540.91"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"545.89","1":"545.89"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"552.61","1":"552.61"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"572.01","1":"572.01"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"601.07","1":"601.07"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"582.33","1":"582.33"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"607.53","1":"607.53"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"607.99","1":"607.99"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"572.49","1":"572.49"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"579.69","1":"579.69"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"562.36","1":"562.36"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"558.36","1":"558.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"585.32","1":"585.32"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"584.21","1":"584.21"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"582.24","1":"582.24"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"625.91","1":"625.91"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"672.85","1":"672.85"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"723.31","1":"723.31"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"777.56","1":"777.56"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"835.88","1":"835.88"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"898.57","1":"898.57"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"834.77","1":"834.77"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"774.61","1":"774.61"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"716.51","1":"716.51"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"662.77","1":"662.77"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"613.06","1":"613.06"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"609.00","1":"609.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"609.01","1":"609.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"609.01","1":"609.01"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"609.00","1":"609.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"609.16","1":"609.16"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"610.07","1":"610.07"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"609.01","1":"609.01"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"609.50","1":"609.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"609.00","1":"609.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"609.01","1":"609.01"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"609.47","1":"609.47"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"609.01","1":"609.01"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"609.00","1":"609.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"609.00","1":"609.00"}]}