{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"183.25","1":"183.25"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"187.31","1":"187.31"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"188.97","1":"188.97"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"197.64","1":"197.64"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"203.54","1":"203.54"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"197.83","1":"197.83"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"190.80","1":"190.80"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"193.61","1":"193.61"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"192.13","1":"192.13"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"190.74","1":"190.74"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"196.23","1":"196.23"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"198.77","1":"198.77"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"194.26","1":"194.26"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"191.60","1":"191.60"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"186.40","1":"186.40"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"185.98","1":"185.98"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"183.02","1":"183.02"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"185.75","1":"185.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"190.16","1":"190.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"190.33","1":"190.33"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"192.80","1":"192.80"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"191.64","1":"191.64"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"195.50","1":"195.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"205.27","1":"205.27"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"207.17","1":"207.17"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"200.31","1":"200.31"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"209.67","1":"209.67"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"207.62","1":"207.62"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"216.85","1":"216.85"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"214.72","1":"214.72"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"216.54","1":"216.54"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"215.93","1":"215.93"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"213.78","1":"213.78"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"212.49","1":"212.49"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"216.07","1":"216.07"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"214.34","1":"214.34"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"216.10","1":"216.10"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"213.56","1":"213.56"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"212.22","1":"212.22"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"213.41","1":"213.41"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"212.92","1":"212.92"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"212.01","1":"212.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"210.42","1":"210.42"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"209.77","1":"209.77"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"207.80","1":"207.80"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"202.45","1":"202.45"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"205.58","1":"205.58"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"200.75","1":"200.75"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"191.78","1":"191.78"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"182.82","1":"182.82"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"188.82","1":"188.82"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"193.83","1":"193.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"190.93","1":"190.93"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"188.46","1":"188.46"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"191.72","1":"191.72"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"182.30","1":"182.30"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"183.61","1":"183.61"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"181.66","1":"181.66"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"181.97","1":"181.97"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"174.24","1":"174.24"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"174.85","1":"174.85"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"169.32","1":"169.32"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"166.94","1":"166.94"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"164.87","1":"164.87"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"172.33","1":"172.33"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"169.99","1":"169.99"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"168.56","1":"168.56"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"173.54","1":"173.54"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"164.76","1":"164.76"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"153.23","1":"153.23"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"163.95","1":"163.95"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"161.13","1":"161.13"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"151.70","1":"151.70"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"158.49","1":"158.49"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"146.83","1":"146.83"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"143.96","1":"143.96"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"133.17","1":"133.17"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"131.86","1":"131.86"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"135.83","1":"135.83"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"125.65","1":"125.65"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"116.37","1":"116.37"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"113.98","1":"113.98"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"114.47","1":"114.47"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"115.18","1":"115.18"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"121.50","1":"121.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"120.32","1":"120.32"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"129.34","1":"129.34"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"138.40","1":"138.40"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"131.89","1":"131.89"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"134.02","1":"134.02"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"133.27","1":"133.27"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"141.92","1":"141.92"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"141.26","1":"141.26"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"133.38","1":"133.38"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"133.89","1":"133.89"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"133.77","1":"133.77"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"134.77","1":"134.77"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"144.87","1":"144.87"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"150.26","1":"150.26"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"139.21","1":"139.21"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"140.37","1":"140.37"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"147.29","1":"147.29"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"143.94","1":"143.94"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"140.57","1":"140.57"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"144.93","1":"144.93"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"144.56","1":"144.56"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"154.42","1":"154.42"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"157.02","1":"157.02"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"161.98","1":"161.98"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"162.11","1":"162.11"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"158.89","1":"158.89"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"160.11","1":"160.11"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"158.40","1":"158.40"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"159.55","1":"159.55"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"162.12","1":"162.12"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"161.95","1":"161.95"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"162.89","1":"162.89"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"161.23","1":"161.23"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"162.01","1":"162.01"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"162.64","1":"162.64"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"161.23","1":"161.23"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"159.96","1":"159.96"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"158.36","1":"158.36"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"156.66","1":"156.66"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"155.79","1":"155.79"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"157.35","1":"157.35"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"156.14","1":"156.14"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"155.40","1":"155.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"158.72","1":"158.72"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"157.66","1":"157.66"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"158.76","1":"158.76"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"156.68","1":"156.68"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"155.76","1":"155.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"147.93","1":"147.93"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"150.93","1":"150.93"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"149.50","1":"149.50"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"146.68","1":"146.68"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"144.30","1":"144.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"143.92","1":"143.92"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"147.54","1":"147.54"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"147.73","1":"147.73"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"145.88","1":"145.88"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"148.50","1":"148.50"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"156.58","1":"156.58"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"158.16","1":"158.16"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"162.21","1":"162.21"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"160.81","1":"160.81"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"159.35","1":"159.35"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"162.78","1":"162.78"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"163.62","1":"163.62"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"164.89","1":"164.89"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"166.67","1":"166.67"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"164.69","1":"164.69"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"173.70","1":"173.70"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"169.77","1":"169.77"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"168.88","1":"168.88"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"170.27","1":"170.27"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"170.61","1":"170.61"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"171.89","1":"171.89"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"175.00","1":"175.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"178.86","1":"178.86"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"176.70","1":"176.70"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"174.37","1":"174.37"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"175.27","1":"175.27"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"175.11","1":"175.11"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"177.90","1":"177.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"180.91","1":"180.91"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"185.83","1":"185.83"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"180.27","1":"180.27"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"182.48","1":"182.48"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"183.18","1":"183.18"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"181.15","1":"181.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"183.86","1":"183.86"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"187.98","1":"187.98"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"184.96","1":"184.96"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"184.99","1":"184.99"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"195.30","1":"195.30"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"192.18","1":"192.18"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"191.10","1":"191.10"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"191.28","1":"191.28"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"186.52","1":"186.52"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"189.15","1":"189.15"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"190.78","1":"190.78"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"191.40","1":"191.40"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"191.43","1":"191.43"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"189.49","1":"189.49"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"191.89","1":"191.89"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"190.69","1":"190.69"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"196.09","1":"196.09"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"197.39","1":"197.39"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"195.17","1":"195.17"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"195.41","1":"195.41"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"196.68","1":"196.68"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"194.29","1":"194.29"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"202.13","1":"202.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"203.47","1":"203.47"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"206.99","1":"206.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"206.08","1":"206.08"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"203.35","1":"203.35"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"206.01","1":"206.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"207.22","1":"207.22"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"204.30","1":"204.30"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"201.77","1":"201.77"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"202.60","1":"202.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"205.62","1":"205.62"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"204.77","1":"204.77"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"202.43","1":"202.43"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"205.33","1":"205.33"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"200.20","1":"200.20"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"200.85","1":"200.85"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"194.48","1":"194.48"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"193.06","1":"193.06"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"193.41","1":"193.41"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"198.19","1":"198.19"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"207.90","1":"207.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"208.51","1":"208.51"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"205.95","1":"205.95"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"206.97","1":"206.97"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"206.70","1":"206.70"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"205.24","1":"205.24"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"206.97","1":"206.97"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"207.12","1":"207.12"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"211.68","1":"211.68"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"210.15","1":"210.15"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"207.36","1":"207.36"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"207.84","1":"207.84"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"213.05","1":"213.05"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"206.09","1":"206.09"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"205.24","1":"205.24"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"196.41","1":"196.41"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"192.67","1":"192.67"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"201.69","1":"201.69"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"198.14","1":"198.14"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"205.00","1":"205.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"201.45","1":"201.45"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"202.19","1":"202.19"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"204.50","1":"204.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"203.83","1":"203.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"197.86","1":"197.86"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"194.37","1":"194.37"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"195.20","1":"195.20"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"196.10","1":"196.10"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"193.17","1":"193.17"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"193.65","1":"193.65"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"191.66","1":"191.66"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"186.32","1":"186.32"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"187.96","1":"187.96"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"192.66","1":"192.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"194.05","1":"194.05"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"192.06","1":"192.06"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"200.26","1":"200.26"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"201.40","1":"201.40"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"202.71","1":"202.71"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"205.24","1":"205.24"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"203.76","1":"203.76"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"202.07","1":"202.07"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"199.25","1":"199.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"199.66","1":"199.66"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"199.20","1":"199.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"200.30","1":"200.30"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"206.53","1":"206.53"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"205.05","1":"205.05"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"204.90","1":"204.90"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"207.39","1":"207.39"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"213.27","1":"213.27"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"213.81","1":"213.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"215.40","1":"215.40"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"216.44","1":"216.44"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"215.07","1":"215.07"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"218.02","1":"218.02"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"213.84","1":"213.84"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"216.80","1":"216.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"215.30","1":"215.30"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"231.44","1":"231.44"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"247.93","1":"247.93"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"244.00","1":"244.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"249.38","1":"249.38"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"240.93","1":"240.93"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"237.90","1":"237.90"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"236.68","1":"236.68"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"237.95","1":"237.95"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"237.84","1":"237.84"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"238.91","1":"238.91"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"237.69","1":"237.69"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"233.91","1":"233.91"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"236.42","1":"236.42"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"237.30","1":"237.30"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"237.46","1":"237.46"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"236.16","1":"236.16"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"238.05","1":"238.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"243.36","1":"243.36"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"244.30","1":"244.30"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"239.89","1":"239.89"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"242.99","1":"242.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"240.23","1":"240.23"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"253.73","1":"253.73"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"253.17","1":"253.17"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"252.81","1":"252.81"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"253.42","1":"253.42"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"257.46","1":"257.46"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"259.32","1":"259.32"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"250.88","1":"250.88"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"248.96","1":"248.96"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"251.96","1":"251.96"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"252.56","1":"252.56"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"257.40","1":"257.40"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"246.75","1":"246.75"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"245.20","1":"245.20"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"242.42","1":"242.42"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"239.58","1":"239.58"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"234.63","1":"234.63"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"238.13","1":"238.13"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"236.63","1":"236.63"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"233.98","1":"233.98"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"240.39","1":"240.39"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"241.70","1":"241.70"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"236.15","1":"236.15"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"238.83","1":"238.83"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"234.24","1":"234.24"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"226.31","1":"226.31"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"221.84","1":"221.84"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"217.47","1":"217.47"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"221.28","1":"221.28"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"235.69","1":"235.69"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"232.23","1":"232.23"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"233.97","1":"233.97"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"226.94","1":"226.94"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"233.50","1":"233.50"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"242.32","1":"242.32"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"242.90","1":"242.90"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"241.52","1":"241.52"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"236.71","1":"236.71"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"229.07","1":"229.07"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"227.84","1":"227.84"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"230.63","1":"230.63"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"226.77","1":"226.77"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"226.36","1":"226.36"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"221.87","1":"221.87"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"227.01","1":"227.01"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"221.44","1":"221.44"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"225.73","1":"225.73"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"226.37","1":"226.37"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"221.26","1":"221.26"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"220.50","1":"220.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"222.33","1":"222.33"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"221.61","1":"221.61"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"220.91","1":"220.91"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"217.67","1":"217.67"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"217.31","1":"217.31"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"215.86","1":"215.86"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"215.09","1":"215.09"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"213.21","1":"213.21"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"223.51","1":"223.51"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"215.37","1":"215.37"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"215.25","1":"215.25"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"216.46","1":"216.46"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"212.24","1":"212.24"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"213.15","1":"213.15"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"214.36","1":"214.36"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"221.18","1":"221.18"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"221.69","1":"221.69"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"220.79","1":"220.79"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"231.00","1":"231.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"226.46","1":"226.46"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"225.36","1":"225.36"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"229.34","1":"229.34"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"226.92","1":"226.92"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"225.21","1":"225.21"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"228.65","1":"228.65"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"227.21","1":"227.21"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"231.69","1":"231.69"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"240.11","1":"240.11"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"238.09","1":"238.09"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"240.70","1":"240.70"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"243.17","1":"243.17"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"243.04","1":"243.04"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"240.64","1":"240.64"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"235.76","1":"235.76"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"232.03","1":"232.03"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"235.18","1":"235.18"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"232.79","1":"232.79"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"234.27","1":"234.27"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"236.52","1":"236.52"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"234.88","1":"234.88"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"232.66","1":"232.66"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"233.49","1":"233.49"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"229.11","1":"229.11"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"228.07","1":"228.07"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"225.86","1":"225.86"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"227.35","1":"227.35"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"224.40","1":"224.40"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"220.68","1":"220.68"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"221.82","1":"221.82"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"224.25","1":"224.25"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"225.41","1":"225.41"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"224.14","1":"224.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"223.16","1":"223.16"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"226.14","1":"226.14"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"225.84","1":"225.84"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"230.07","1":"230.07"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"227.96","1":"227.96"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"226.18","1":"226.18"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"224.89","1":"224.89"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"226.73","1":"226.73"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"229.40","1":"229.40"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"228.11","1":"228.11"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"227.19","1":"227.19"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"225.22","1":"225.22"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"225.61","1":"225.61"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"220.19","1":"220.19"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"219.59","1":"219.59"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"220.09","1":"220.09"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"220.84","1":"220.84"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"221.35","1":"221.35"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"224.22","1":"224.22"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"223.14","1":"223.14"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"221.75","1":"221.75"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"220.67","1":"220.67"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"219.08","1":"219.08"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"217.94","1":"217.94"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"218.60","1":"218.60"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"215.27","1":"215.27"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"214.32","1":"214.32"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"215.14","1":"215.14"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"219.68","1":"219.68"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"225.85","1":"225.85"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"231.30","1":"231.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"222.99","1":"222.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"220.71","1":"220.71"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"217.86","1":"217.86"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"216.95","1":"216.95"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"217.87","1":"217.87"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"216.62","1":"216.62"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"218.08","1":"218.08"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"216.20","1":"216.20"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"215.13","1":"215.13"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"215.67","1":"215.67"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"213.00","1":"213.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"212.91","1":"212.91"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"213.81","1":"213.81"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"214.17","1":"214.17"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"216.33","1":"216.33"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"213.87","1":"213.87"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"212.15","1":"212.15"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"212.31","1":"212.31"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"207.87","1":"207.87"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"205.95","1":"205.95"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"204.32","1":"204.32"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"202.18","1":"202.18"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"200.14","1":"200.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"198.62","1":"198.62"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"195.45","1":"195.45"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"199.59","1":"199.59"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"195.51","1":"195.51"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"200.99","1":"200.99"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"198.50","1":"198.50"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"200.38","1":"200.38"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"199.95","1":"199.95"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"198.68","1":"198.68"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"199.50","1":"199.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"182.70","1":"182.70"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"187.46","1":"187.46"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"191.00","1":"191.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"187.86","1":"187.86"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"189.56","1":"189.56"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"190.39","1":"190.39"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"184.78","1":"184.78"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"184.00","1":"184.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"182.20","1":"182.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"187.02","1":"187.02"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"190.52","1":"190.52"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"190.31","1":"190.31"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"195.53","1":"195.53"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"196.47","1":"196.47"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"192.20","1":"192.20"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"192.46","1":"192.46"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"194.00","1":"194.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"191.52","1":"191.52"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"188.34","1":"188.34"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"188.80","1":"188.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"186.75","1":"186.75"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"183.79","1":"183.79"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"182.99","1":"182.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"186.03","1":"186.03"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"182.25","1":"182.25"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"181.50","1":"181.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"181.03","1":"181.03"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"178.83","1":"178.83"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"173.89","1":"173.89"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"167.29","1":"167.29"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"163.81","1":"163.81"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"176.46","1":"176.46"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"181.31","1":"181.31"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"180.29","1":"180.29"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"172.69","1":"172.69"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"175.20","1":"175.20"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"176.92","1":"176.92"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"178.13","1":"178.13"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"177.12","1":"177.12"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"178.17","1":"178.17"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"177.99","1":"177.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"174.00","1":"174.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"175.90","1":"175.90"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"185.41","1":"185.41"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"179.21","1":"179.21"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"180.85","1":"180.85"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"182.59","1":"182.59"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"179.00","1":"179.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"178.16","1":"178.16"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"178.25","1":"178.25"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"177.59","1":"177.59"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"177.83","1":"177.83"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"177.55","1":"177.55"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"179.13","1":"179.13"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"180.66","1":"180.66"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"181.89","1":"181.89"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"182.63","1":"182.63"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"183.50","1":"183.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"187.98","1":"187.98"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"183.66","1":"183.66"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"184.00","1":"184.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"187.16","1":"187.16"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"186.25","1":"186.25"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"187.46","1":"187.46"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"186.30","1":"186.30"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"186.35","1":"186.35"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"186.36","1":"186.36"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"186.17","1":"186.17"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"179.74","1":"179.74"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"180.50","1":"180.50"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"182.25","1":"182.25"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"185.10","1":"185.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"186.52","1":"186.52"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"186.60","1":"186.60"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"186.51","1":"186.51"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"185.53","1":"185.53"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"188.11","1":"188.11"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"192.05","1":"192.05"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"190.11","1":"190.11"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"195.23","1":"195.23"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"194.37","1":"194.37"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"193.86","1":"193.86"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"195.50","1":"195.50"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"197.50","1":"197.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"187.73","1":"187.73"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"183.28","1":"183.28"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"182.77","1":"182.77"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"180.50","1":"180.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"183.26","1":"183.26"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"183.14","1":"183.14"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"181.04","1":"181.04"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"180.00","1":"180.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"175.01","1":"175.01"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"176.50","1":"176.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"181.27","1":"181.27"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"181.24","1":"181.24"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"177.93","1":"177.93"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"175.25","1":"175.25"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"173.00","1":"173.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"164.91","1":"164.91"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"160.42","1":"160.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"159.50","1":"159.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"163.57","1":"163.57"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"162.35","1":"162.35"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"160.25","1":"160.25"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"163.26","1":"163.26"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"163.35","1":"163.35"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"156.20","1":"156.20"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"157.59","1":"157.59"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"156.70","1":"156.70"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"157.51","1":"157.51"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"156.65","1":"156.65"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"159.40","1":"159.40"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"165.96","1":"165.96"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"163.10","1":"163.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"166.67","1":"166.67"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"166.45","1":"166.45"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"156.35","1":"156.35"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"157.50","1":"157.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"157.21","1":"157.21"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"157.95","1":"157.95"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"161.87","1":"161.87"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"170.84","1":"170.84"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"168.72","1":"168.72"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"168.95","1":"168.95"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"169.38","1":"169.38"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"171.05","1":"171.05"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"171.27","1":"171.27"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"169.41","1":"169.41"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"167.80","1":"167.80"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"166.00","1":"166.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"167.16","1":"167.16"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"170.94","1":"170.94"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"167.98","1":"167.98"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"167.66","1":"167.66"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"169.59","1":"169.59"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"169.64","1":"169.64"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"161.13","1":"161.13"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"162.94","1":"162.94"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"159.61","1":"159.61"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"162.93","1":"162.93"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"164.80","1":"164.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"158.66","1":"158.66"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"160.40","1":"160.40"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"161.31","1":"161.31"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"160.62","1":"160.62"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"161.51","1":"161.51"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"158.28","1":"158.28"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"157.18","1":"157.18"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"157.31","1":"157.31"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"160.58","1":"160.58"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"161.56","1":"161.56"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"163.82","1":"163.82"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"164.50","1":"164.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"161.86","1":"161.86"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"161.84","1":"161.84"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"155.63","1":"155.63"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"158.60","1":"158.60"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"159.73","1":"159.73"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"161.65","1":"161.65"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"163.54","1":"163.54"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"160.71","1":"160.71"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"162.42","1":"162.42"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"163.80","1":"163.80"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"168.85","1":"168.85"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"172.92","1":"172.92"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"171.32","1":"171.32"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"172.93","1":"172.93"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"171.82","1":"171.82"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"174.93","1":"174.93"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"168.04","1":"168.04"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"173.83","1":"173.83"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"171.04","1":"171.04"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"171.39","1":"171.39"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"171.84","1":"171.84"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"172.50","1":"172.50"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"170.36","1":"170.36"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"169.80","1":"169.80"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"169.20","1":"169.20"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"172.35","1":"172.35"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"175.61","1":"175.61"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"177.98","1":"177.98"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"182.27","1":"182.27"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"177.83","1":"177.83"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"171.79","1":"171.79"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"174.90","1":"174.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"169.79","1":"169.79"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"169.93","1":"169.93"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"169.20","1":"169.20"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"172.00","1":"172.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"171.18","1":"171.18"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"173.63","1":"173.63"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"172.44","1":"172.44"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"172.80","1":"172.80"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"173.00","1":"173.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"176.63","1":"176.63"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"180.73","1":"180.73"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"187.11","1":"187.11"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"188.02","1":"188.02"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"189.29","1":"189.29"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"192.82","1":"192.82"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"192.78","1":"192.78"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"189.83","1":"189.83"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"189.82","1":"189.82"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"189.11","1":"189.11"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"187.45","1":"187.45"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"185.17","1":"185.17"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"185.91","1":"185.91"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"183.69","1":"183.69"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"172.75","1":"172.75"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"171.28","1":"171.28"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"169.31","1":"169.31"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"170.50","1":"170.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"170.48","1":"170.48"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"168.50","1":"168.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"165.45","1":"165.45"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"170.23","1":"170.23"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"172.21","1":"172.21"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"170.60","1":"170.60"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"170.19","1":"170.19"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"169.70","1":"169.70"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"169.50","1":"169.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"169.39","1":"169.39"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"168.62","1":"168.62"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"168.09","1":"168.09"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"165.72","1":"165.72"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"164.76","1":"164.76"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"162.28","1":"162.28"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"161.57","1":"161.57"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"160.17","1":"160.17"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"164.09","1":"164.09"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"165.96","1":"165.96"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"166.00","1":"166.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"164.46","1":"164.46"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"162.43","1":"162.43"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"165.31","1":"165.31"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"163.90","1":"163.90"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"164.85","1":"164.85"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"166.51","1":"166.51"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"167.80","1":"167.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"166.75","1":"166.75"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"165.73","1":"165.73"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"166.20","1":"166.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"168.37","1":"168.37"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"168.20","1":"168.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"157.13","1":"157.13"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"155.71","1":"155.71"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"156.23","1":"156.23"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"155.50","1":"155.50"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"153.51","1":"153.51"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"153.49","1":"153.49"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"153.70","1":"153.70"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"150.25","1":"150.25"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"148.53","1":"148.53"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"141.52","1":"141.52"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"139.90","1":"139.90"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"144.82","1":"144.82"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"148.48","1":"148.48"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"147.90","1":"147.90"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"146.00","1":"146.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"147.96","1":"147.96"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"148.44","1":"148.44"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"150.61","1":"150.61"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"155.99","1":"155.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"151.74","1":"151.74"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"152.00","1":"152.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"151.30","1":"151.30"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"147.62","1":"147.62"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"147.95","1":"147.95"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"147.36","1":"147.36"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"146.34","1":"146.34"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"147.31","1":"147.31"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"148.90","1":"148.90"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"149.23","1":"149.23"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"146.01","1":"146.01"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"149.31","1":"149.31"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"150.40","1":"150.40"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"151.75","1":"151.75"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"149.70","1":"149.70"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"147.00","1":"147.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"146.19","1":"146.19"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"147.20","1":"147.20"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"146.63","1":"146.63"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"145.12","1":"145.12"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"143.09","1":"143.09"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"142.63","1":"142.63"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"142.02","1":"142.02"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"140.07","1":"140.07"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"139.01","1":"139.01"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"138.41","1":"138.41"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"128.03","1":"128.03"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"124.40","1":"124.40"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"130.25","1":"130.25"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"132.61","1":"132.61"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"137.90","1":"137.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"136.80","1":"136.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"140.59","1":"140.59"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"140.26","1":"140.26"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"143.99","1":"143.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"144.97","1":"144.97"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"142.80","1":"142.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"143.52","1":"143.52"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"142.19","1":"142.19"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"145.03","1":"145.03"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"146.11","1":"146.11"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"145.50","1":"145.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"147.53","1":"147.53"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"146.79","1":"146.79"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"142.38","1":"142.38"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"138.45","1":"138.45"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"127.66","1":"127.66"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"130.30","1":"130.30"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"131.00","1":"131.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"125.97","1":"125.97"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"125.13","1":"125.13"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"127.05","1":"127.05"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"128.90","1":"128.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"131.15","1":"131.15"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"130.25","1":"130.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"130.19","1":"130.19"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"131.23","1":"131.23"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"130.79","1":"130.79"},{"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":"130.80","1":"130.80"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"139.01","1":"139.01"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"136.71","1":"136.71"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"137.30","1":"137.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"140.60","1":"140.60"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"133.66","1":"133.66"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"134.11","1":"134.11"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"133.31","1":"133.31"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"133.90","1":"133.90"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"128.04","1":"128.04"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"124.39","1":"124.39"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"126.11","1":"126.11"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"125.85","1":"125.85"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"123.48","1":"123.48"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"121.23","1":"121.23"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"118.16","1":"118.16"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"112.69","1":"112.69"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"112.82","1":"112.82"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"111.84","1":"111.84"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"119.87","1":"119.87"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"118.35","1":"118.35"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"117.39","1":"117.39"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"116.20","1":"116.20"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"117.85","1":"117.85"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"119.68","1":"119.68"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"122.29","1":"122.29"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"121.50","1":"121.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"122.00","1":"122.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"121.78","1":"121.78"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"120.53","1":"120.53"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"118.69","1":"118.69"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"120.04","1":"120.04"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"118.33","1":"118.33"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"114.80","1":"114.80"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"115.45","1":"115.45"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"115.38","1":"115.38"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"115.02","1":"115.02"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"117.89","1":"117.89"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"114.98","1":"114.98"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"113.98","1":"113.98"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"114.28","1":"114.28"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"117.88","1":"117.88"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"116.70","1":"116.70"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"115.27","1":"115.27"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"114.99","1":"114.99"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"114.85","1":"114.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"115.06","1":"115.06"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"114.65","1":"114.65"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"114.50","1":"114.50"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"114.55","1":"114.55"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"115.39","1":"115.39"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"115.22","1":"115.22"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"115.47","1":"115.47"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"115.01","1":"115.01"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"114.56","1":"114.56"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"115.01","1":"115.01"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"113.86","1":"113.86"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"113.96","1":"113.96"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"112.73","1":"112.73"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"110.57","1":"110.57"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"110.05","1":"110.05"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"110.58","1":"110.58"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"111.00","1":"111.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"111.65","1":"111.65"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"112.29","1":"112.29"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"111.52","1":"111.52"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"110.01","1":"110.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"110.37","1":"110.37"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"109.72","1":"109.72"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"108.01","1":"108.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"105.72","1":"105.72"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"101.42","1":"101.42"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"100.45","1":"100.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"101.40","1":"101.40"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"100.20","1":"100.20"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"99.17","1":"99.17"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"99.03","1":"99.03"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"106.46","1":"106.46"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"114.54","1":"114.54"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"111.14","1":"111.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"113.37","1":"113.37"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"111.70","1":"111.70"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"112.38","1":"112.38"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"111.13","1":"111.13"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"111.20","1":"111.20"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"108.68","1":"108.68"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"105.37","1":"105.37"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"106.43","1":"106.43"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"103.49","1":"103.49"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"101.62","1":"101.62"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"101.33","1":"101.33"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"108.56","1":"108.56"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"111.01","1":"111.01"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"119.34","1":"119.34"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"118.95","1":"118.95"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"120.50","1":"120.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"123.35","1":"123.35"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"122.29","1":"122.29"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"124.24","1":"124.24"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"124.43","1":"124.43"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"124.22","1":"124.22"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"123.63","1":"123.63"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"121.64","1":"121.64"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"120.54","1":"120.54"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"117.29","1":"117.29"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"118.22","1":"118.22"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"120.29","1":"120.29"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"119.68","1":"119.68"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"119.99","1":"119.99"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"121.38","1":"121.38"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"124.56","1":"124.56"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"130.95","1":"130.95"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"137.47","1":"137.47"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"135.99","1":"135.99"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"136.45","1":"136.45"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"133.10","1":"133.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"133.68","1":"133.68"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"130.09","1":"130.09"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"120.76","1":"120.76"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"125.76","1":"125.76"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"123.11","1":"123.11"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"124.85","1":"124.85"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"124.67","1":"124.67"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"122.08","1":"122.08"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"123.09","1":"123.09"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"122.75","1":"122.75"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"119.98","1":"119.98"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"121.16","1":"121.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"122.95","1":"122.95"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"123.55","1":"123.55"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"122.55","1":"122.55"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"120.61","1":"120.61"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"118.86","1":"118.86"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"115.98","1":"115.98"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"109.96","1":"109.96"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"111.02","1":"111.02"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"114.08","1":"114.08"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"112.32","1":"112.32"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"113.86","1":"113.86"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"116.89","1":"116.89"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"117.29","1":"117.29"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"118.13","1":"118.13"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"117.16","1":"117.16"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"118.69","1":"118.69"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"119.04","1":"119.04"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"119.93","1":"119.93"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"119.65","1":"119.65"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"120.40","1":"120.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"119.03","1":"119.03"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"120.48","1":"120.48"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"121.44","1":"121.44"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"120.49","1":"120.49"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"120.53","1":"120.53"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"123.12","1":"123.12"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"122.74","1":"122.74"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"124.31","1":"124.31"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"124.21","1":"124.21"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"123.86","1":"123.86"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"124.30","1":"124.30"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"123.09","1":"123.09"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"122.20","1":"122.20"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"123.00","1":"123.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"126.20","1":"126.20"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"126.28","1":"126.28"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"128.66","1":"128.66"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"130.35","1":"130.35"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"121.64","1":"121.64"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"124.51","1":"124.51"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"130.98","1":"130.98"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"134.00","1":"134.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"135.46","1":"135.46"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"142.51","1":"142.51"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"140.29","1":"140.29"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"137.79","1":"137.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"140.84","1":"140.84"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"141.38","1":"141.38"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"143.53","1":"143.53"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"142.78","1":"142.78"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"143.07","1":"143.07"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"143.06","1":"143.06"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"139.64","1":"139.64"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"140.27","1":"140.27"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"141.76","1":"141.76"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"145.58","1":"145.58"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"145.53","1":"145.53"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"152.79","1":"152.79"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"164.98","1":"164.98"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"166.91","1":"166.91"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"165.73","1":"165.73"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"167.38","1":"167.38"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"177.31","1":"177.31"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"175.56","1":"175.56"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"177.01","1":"177.01"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"175.22","1":"175.22"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"174.94","1":"174.94"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"176.73","1":"176.73"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"174.29","1":"174.29"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"178.77","1":"178.77"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"183.77","1":"183.77"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"188.63","1":"188.63"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"190.32","1":"190.32"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"204.41","1":"204.41"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"217.22","1":"217.22"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"206.73","1":"206.73"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"210.64","1":"210.64"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"205.31","1":"205.31"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"204.52","1":"204.52"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"206.14","1":"206.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"200.49","1":"200.49"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"186.70","1":"186.70"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"181.18","1":"181.18"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"187.04","1":"187.04"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"182.10","1":"182.10"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"168.44","1":"168.44"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"171.81","1":"171.81"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"173.00","1":"173.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"176.71","1":"176.71"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"189.96","1":"189.96"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"187.89","1":"187.89"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"184.44","1":"184.44"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"184.57","1":"184.57"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"183.06","1":"183.06"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"178.87","1":"178.87"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"176.74","1":"176.74"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"176.15","1":"176.15"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"179.95","1":"179.95"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"181.41","1":"181.41"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"183.58","1":"183.58"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"179.68","1":"179.68"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"178.42","1":"178.42"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"178.99","1":"178.99"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"179.30","1":"179.30"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"185.19","1":"185.19"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"181.42","1":"181.42"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"181.16","1":"181.16"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"176.84","1":"176.84"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"174.38","1":"174.38"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"167.61","1":"167.61"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"161.99","1":"161.99"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"163.64","1":"163.64"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"164.49","1":"164.49"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"164.48","1":"164.48"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"167.61","1":"167.61"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"167.50","1":"167.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"164.39","1":"164.39"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"154.03","1":"154.03"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"147.85","1":"147.85"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"155.06","1":"155.06"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"148.01","1":"148.01"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"141.18","1":"141.18"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"145.50","1":"145.50"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"150.81","1":"150.81"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"157.89","1":"157.89"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"159.90","1":"159.90"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"163.47","1":"163.47"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"163.05","1":"163.05"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"158.79","1":"158.79"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"160.81","1":"160.81"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"164.39","1":"164.39"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"168.37","1":"168.37"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"171.65","1":"171.65"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"167.96","1":"167.96"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"170.70","1":"170.70"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"171.95","1":"171.95"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"174.34","1":"174.34"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"174.70","1":"174.70"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"167.22","1":"167.22"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"160.00","1":"160.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"168.24","1":"168.24"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"165.51","1":"165.51"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"166.20","1":"166.20"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"168.75","1":"168.75"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"168.86","1":"168.86"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"168.17","1":"168.17"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"168.80","1":"168.80"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"171.22","1":"171.22"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"169.84","1":"169.84"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"170.63","1":"170.63"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"173.10","1":"173.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"172.54","1":"172.54"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"171.22","1":"171.22"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"168.98","1":"168.98"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"169.18","1":"169.18"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"170.57","1":"170.57"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"173.77","1":"173.77"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"180.37","1":"180.37"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"185.47","1":"185.47"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"182.83","1":"182.83"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"179.07","1":"179.07"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"180.65","1":"180.65"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"183.21","1":"183.21"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"182.85","1":"182.85"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"180.22","1":"180.22"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"180.74","1":"180.74"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"180.40","1":"180.40"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"179.60","1":"179.60"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"176.86","1":"176.86"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"177.58","1":"177.58"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"174.60","1":"174.60"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"178.67","1":"178.67"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"179.13","1":"179.13"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"177.92","1":"177.92"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"177.84","1":"177.84"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"178.03","1":"178.03"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"181.39","1":"181.39"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"183.15","1":"183.15"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"183.72","1":"183.72"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"180.47","1":"180.47"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"178.55","1":"178.55"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"179.07","1":"179.07"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"177.07","1":"177.07"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"177.83","1":"177.83"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"175.23","1":"175.23"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"177.02","1":"177.02"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"177.52","1":"177.52"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"174.71","1":"174.71"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"171.84","1":"171.84"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"170.43","1":"170.43"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"169.31","1":"169.31"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"167.72","1":"167.72"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"167.72","1":"167.72"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"167.44","1":"167.44"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"165.00","1":"165.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"162.53","1":"162.53"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"164.07","1":"164.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"161.77","1":"161.77"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"163.84","1":"163.84"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"171.64","1":"171.64"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"171.67","1":"171.67"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"170.17","1":"170.17"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"167.25","1":"167.25"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"167.11","1":"167.11"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"167.72","1":"167.72"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"168.54","1":"168.54"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"167.54","1":"167.54"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"166.21","1":"166.21"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"164.51","1":"164.51"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"167.72","1":"167.72"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"171.60","1":"171.60"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"172.77","1":"172.77"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"174.63","1":"174.63"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"178.40","1":"178.40"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"175.06","1":"175.06"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"172.37","1":"172.37"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"167.99","1":"167.99"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"170.94","1":"170.94"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"171.97","1":"171.97"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"168.12","1":"168.12"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"161.25","1":"161.25"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"162.46","1":"162.46"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"163.08","1":"163.08"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"165.01","1":"165.01"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"162.05","1":"162.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"162.85","1":"162.85"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"161.33","1":"161.33"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"159.53","1":"159.53"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"157.76","1":"157.76"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"161.37","1":"161.37"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"158.87","1":"158.87"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"156.07","1":"156.07"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"154.89","1":"154.89"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"158.94","1":"158.94"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"161.25","1":"161.25"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"158.70","1":"158.70"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"158.23","1":"158.23"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"158.50","1":"158.50"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"157.63","1":"157.63"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"156.75","1":"156.75"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"156.76","1":"156.76"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"156.03","1":"156.03"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"159.82","1":"159.82"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"159.31","1":"159.31"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"159.17","1":"159.17"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"161.15","1":"161.15"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"160.76","1":"160.76"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"161.64","1":"161.64"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"160.69","1":"160.69"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"161.09","1":"161.09"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"162.72","1":"162.72"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"163.73","1":"163.73"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"162.25","1":"162.25"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"162.57","1":"162.57"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"161.17","1":"161.17"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"162.17","1":"162.17"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"160.64","1":"160.64"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"162.87","1":"162.87"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"165.33","1":"165.33"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"166.18","1":"166.18"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"168.22","1":"168.22"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"168.94","1":"168.94"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"167.65","1":"167.65"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"166.47","1":"166.47"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"164.38","1":"164.38"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"165.42","1":"165.42"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"163.60","1":"163.60"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"161.19","1":"161.19"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"161.29","1":"161.29"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"163.08","1":"163.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"165.09","1":"165.09"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"168.26","1":"168.26"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"176.56","1":"176.56"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"186.77","1":"186.77"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"190.39","1":"190.39"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"190.27","1":"190.27"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"196.51","1":"196.51"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"206.65","1":"206.65"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"207.05","1":"207.05"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"193.62","1":"193.62"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"204.03","1":"204.03"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"201.87","1":"201.87"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"197.01","1":"197.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"199.67","1":"199.67"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"196.47","1":"196.47"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"195.32","1":"195.32"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"205.24","1":"205.24"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"224.98","1":"224.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"233.97","1":"233.97"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"230.54","1":"230.54"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"223.47","1":"223.47"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"221.79","1":"221.79"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"237.02","1":"237.02"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"246.38","1":"246.38"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"239.17","1":"239.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"237.19","1":"237.19"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"235.54","1":"235.54"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"246.82","1":"246.82"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"249.42","1":"249.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"246.33","1":"246.33"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"246.06","1":"246.06"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"247.50","1":"247.50"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"255.18","1":"255.18"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"255.22","1":"255.22"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"262.16","1":"262.16"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"256.86","1":"256.86"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"266.08","1":"266.08"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"269.21","1":"269.21"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"269.50","1":"269.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"261.71","1":"261.71"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"285.87","1":"285.87"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"291.89","1":"291.89"}]}