{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"165.67","1":"165.67"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"173.95","1":"173.95"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"165.26","1":"165.26"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"157.00","1":"157.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"161.01","1":"161.01"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"154.61","1":"154.61"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"153.74","1":"153.74"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"155.82","1":"155.82"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"159.82","1":"159.82"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"160.49","1":"160.49"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"168.51","1":"168.51"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"176.93","1":"176.93"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"185.77","1":"185.77"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"183.84","1":"183.84"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"174.65","1":"174.65"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"183.38","1":"183.38"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"176.22","1":"176.22"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"180.37","1":"180.37"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"182.25","1":"182.25"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"178.71","1":"178.71"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"180.24","1":"180.24"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"181.53","1":"181.53"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"181.05","1":"181.05"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"183.23","1":"183.23"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"180.08","1":"180.08"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"171.08","1":"171.08"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"170.96","1":"170.96"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"162.43","1":"162.43"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"170.55","1":"170.55"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"179.07","1":"179.07"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"184.07","1":"184.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"180.59","1":"180.59"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"179.46","1":"179.46"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"181.16","1":"181.16"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"178.72","1":"178.72"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"178.24","1":"178.24"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"174.98","1":"174.98"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"173.14","1":"173.14"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"172.12","1":"172.12"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"169.01","1":"169.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"170.13","1":"170.13"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"169.20","1":"169.20"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"167.00","1":"167.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"167.01","1":"167.01"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"166.19","1":"166.19"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"156.22","1":"156.22"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"157.04","1":"157.04"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"166.46","1":"166.46"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"156.48","1":"156.48"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"147.10","1":"147.10"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"148.99","1":"148.99"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"157.92","1":"157.92"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"156.07","1":"156.07"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"151.39","1":"151.39"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"148.82","1":"148.82"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"147.10","1":"147.10"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"148.35","1":"148.35"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"147.59","1":"147.59"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"153.04","1":"153.04"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"145.10","1":"145.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"154.53","1":"154.53"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"148.10","1":"148.10"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"143.76","1":"143.76"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"141.92","1":"141.92"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"146.84","1":"146.84"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"146.18","1":"146.18"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"145.49","1":"145.49"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"147.02","1":"147.02"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"144.78","1":"144.78"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"140.13","1":"140.13"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"141.96","1":"141.96"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"140.63","1":"140.63"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"132.17","1":"132.17"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"132.13","1":"132.13"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"122.23","1":"122.23"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"117.50","1":"117.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"108.69","1":"108.69"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"100.54","1":"100.54"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"100.66","1":"100.66"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"93.30","1":"93.30"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"88.63","1":"88.63"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"94.00","1":"94.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"94.77","1":"94.77"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"95.00","1":"95.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"102.12","1":"102.12"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"109.77","1":"109.77"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"117.20","1":"117.20"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"118.81","1":"118.81"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"109.90","1":"109.90"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"109.84","1":"109.84"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"107.83","1":"107.83"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"115.49","1":"115.49"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"115.43","1":"115.43"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"107.87","1":"107.87"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"109.02","1":"109.02"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"110.74","1":"110.74"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"112.00","1":"112.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"120.40","1":"120.40"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"125.39","1":"125.39"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"119.94","1":"119.94"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"118.73","1":"118.73"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"119.09","1":"119.09"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"128.02","1":"128.02"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"137.62","1":"137.62"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"147.94","1":"147.94"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"150.50","1":"150.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"152.94","1":"152.94"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"161.22","1":"161.22"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"173.31","1":"173.31"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"186.30","1":"186.30"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"172.33","1":"172.33"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"167.43","1":"167.43"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"161.87","1":"161.87"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"174.01","1":"174.01"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"182.63","1":"182.63"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"177.59","1":"177.59"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"175.34","1":"175.34"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"173.87","1":"173.87"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"167.74","1":"167.74"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"179.12","1":"179.12"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"176.00","1":"176.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"175.10","1":"175.10"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"170.68","1":"170.68"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"170.03","1":"170.03"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"170.70","1":"170.70"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"170.57","1":"170.57"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"169.28","1":"169.28"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"169.73","1":"169.73"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"171.16","1":"171.16"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"171.36","1":"171.36"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"184.21","1":"184.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"179.72","1":"179.72"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"174.02","1":"174.02"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"175.74","1":"175.74"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"178.50","1":"178.50"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"178.81","1":"178.81"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"174.23","1":"174.23"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"168.47","1":"168.47"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"169.52","1":"169.52"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"174.75","1":"174.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"173.00","1":"173.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"169.97","1":"169.97"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"169.09","1":"169.09"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"168.86","1":"168.86"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"168.06","1":"168.06"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"173.39","1":"173.39"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"171.80","1":"171.80"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"170.46","1":"170.46"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"172.87","1":"172.87"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"174.77","1":"174.77"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"175.40","1":"175.40"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"176.95","1":"176.95"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"175.57","1":"175.57"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"180.39","1":"180.39"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"179.54","1":"179.54"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"187.21","1":"187.21"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"201.25","1":"201.25"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"216.25","1":"216.25"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"232.46","1":"232.46"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"228.19","1":"228.19"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"237.41","1":"237.41"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"223.66","1":"223.66"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"229.63","1":"229.63"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"233.48","1":"233.48"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"235.44","1":"235.44"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"233.58","1":"233.58"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"231.82","1":"231.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"245.91","1":"245.91"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"233.90","1":"233.90"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"230.89","1":"230.89"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"233.82","1":"233.82"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"227.66","1":"227.66"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"219.93","1":"219.93"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"230.07","1":"230.07"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"222.63","1":"222.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"224.91","1":"224.91"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"226.29","1":"226.29"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"228.84","1":"228.84"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"226.39","1":"226.39"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"222.25","1":"222.25"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"220.42","1":"220.42"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"224.18","1":"224.18"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"226.41","1":"226.41"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"230.01","1":"230.01"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"231.16","1":"231.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"228.83","1":"228.83"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"227.09","1":"227.09"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"228.52","1":"228.52"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"228.83","1":"228.83"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"228.91","1":"228.91"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"226.51","1":"226.51"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"243.49","1":"243.49"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"250.81","1":"250.81"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"247.37","1":"247.37"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"243.61","1":"243.61"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"237.16","1":"237.16"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"234.82","1":"234.82"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"232.35","1":"232.35"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"228.32","1":"228.32"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"228.20","1":"228.20"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"227.17","1":"227.17"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"224.39","1":"224.39"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"219.75","1":"219.75"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"218.77","1":"218.77"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"218.07","1":"218.07"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"219.10","1":"219.10"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"207.27","1":"207.27"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"202.05","1":"202.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"202.94","1":"202.94"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"199.90","1":"199.90"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"196.87","1":"196.87"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"189.60","1":"189.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"189.64","1":"189.64"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"203.25","1":"203.25"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"218.49","1":"218.49"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"225.03","1":"225.03"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"216.15","1":"216.15"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"211.80","1":"211.80"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"213.71","1":"213.71"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"210.28","1":"210.28"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"210.52","1":"210.52"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"215.06","1":"215.06"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"231.18","1":"231.18"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"234.11","1":"234.11"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"226.75","1":"226.75"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"229.59","1":"229.59"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"234.78","1":"234.78"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"231.62","1":"231.62"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"248.99","1":"248.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"241.98","1":"241.98"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"234.17","1":"234.17"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"251.73","1":"251.73"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"255.73","1":"255.73"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"252.96","1":"252.96"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"247.19","1":"247.19"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"247.83","1":"247.83"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"245.59","1":"245.59"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"243.89","1":"243.89"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"239.59","1":"239.59"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"235.46","1":"235.46"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"233.35","1":"233.35"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"235.37","1":"235.37"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"235.03","1":"235.03"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"235.25","1":"235.25"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"232.53","1":"232.53"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"225.26","1":"225.26"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"229.00","1":"229.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"239.74","1":"239.74"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"242.51","1":"242.51"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"237.67","1":"237.67"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"242.38","1":"242.38"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"248.83","1":"248.83"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"252.80","1":"252.80"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"248.45","1":"248.45"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"246.68","1":"246.68"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"247.33","1":"247.33"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"245.32","1":"245.32"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"244.00","1":"244.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"250.40","1":"250.40"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"250.80","1":"250.80"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"257.86","1":"257.86"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"259.23","1":"259.23"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"255.00","1":"255.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"274.12","1":"274.12"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"281.57","1":"281.57"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"271.33","1":"271.33"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"264.82","1":"264.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"268.57","1":"268.57"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"270.70","1":"270.70"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"272.04","1":"272.04"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"271.34","1":"271.34"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"272.11","1":"272.11"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"266.27","1":"266.27"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"267.14","1":"267.14"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"266.03","1":"266.03"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"265.53","1":"265.53"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"266.24","1":"266.24"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"264.90","1":"264.90"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"267.45","1":"267.45"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"268.75","1":"268.75"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"269.83","1":"269.83"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"266.32","1":"266.32"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"265.60","1":"265.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"263.33","1":"263.33"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"261.76","1":"261.76"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"258.55","1":"258.55"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"262.33","1":"262.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"260.42","1":"260.42"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"262.18","1":"262.18"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"268.48","1":"268.48"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"265.14","1":"265.14"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"261.59","1":"261.59"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"264.39","1":"264.39"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"267.27","1":"267.27"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"287.31","1":"287.31"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"293.40","1":"293.40"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"296.98","1":"296.98"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"293.61","1":"293.61"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"289.58","1":"289.58"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"288.00","1":"288.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"280.79","1":"280.79"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"301.84","1":"301.84"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"302.63","1":"302.63"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"301.29","1":"301.29"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"304.90","1":"304.90"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"314.13","1":"314.13"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"306.50","1":"306.50"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"293.34","1":"293.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"287.21","1":"287.21"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"281.23","1":"281.23"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"276.89","1":"276.89"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"278.39","1":"278.39"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"269.99","1":"269.99"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"276.07","1":"276.07"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"280.43","1":"280.43"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"273.39","1":"273.39"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"269.72","1":"269.72"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"269.22","1":"269.22"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"252.85","1":"252.85"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"247.23","1":"247.23"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"230.32","1":"230.32"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"238.49","1":"238.49"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"251.89","1":"251.89"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"263.59","1":"263.59"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"266.70","1":"266.70"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"257.77","1":"257.77"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"254.20","1":"254.20"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"254.50","1":"254.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"252.25","1":"252.25"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"252.73","1":"252.73"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"254.98","1":"254.98"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"242.03","1":"242.03"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"244.90","1":"244.90"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"244.50","1":"244.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"242.90","1":"242.90"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"247.90","1":"247.90"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"240.62","1":"240.62"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"241.43","1":"241.43"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"238.44","1":"238.44"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"243.61","1":"243.61"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"243.78","1":"243.78"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"243.49","1":"243.49"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"246.56","1":"246.56"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"251.00","1":"251.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"253.02","1":"253.02"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"258.31","1":"258.31"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"260.51","1":"260.51"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"262.85","1":"262.85"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"264.29","1":"264.29"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"262.27","1":"262.27"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"262.27","1":"262.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"263.74","1":"263.74"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"259.89","1":"259.89"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"255.22","1":"255.22"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"251.90","1":"251.90"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"249.36","1":"249.36"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"242.48","1":"242.48"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"243.20","1":"243.20"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"245.00","1":"245.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"250.07","1":"250.07"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"268.82","1":"268.82"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"275.16","1":"275.16"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"270.47","1":"270.47"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"269.99","1":"269.99"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"269.52","1":"269.52"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"259.41","1":"259.41"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"259.50","1":"259.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"260.04","1":"260.04"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"260.09","1":"260.09"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"259.76","1":"259.76"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"261.17","1":"261.17"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"264.00","1":"264.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"266.69","1":"266.69"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"265.03","1":"265.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"266.63","1":"266.63"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"280.15","1":"280.15"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"273.11","1":"273.11"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"272.53","1":"272.53"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"269.80","1":"269.80"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"273.05","1":"273.05"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"274.03","1":"274.03"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"270.48","1":"270.48"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"269.36","1":"269.36"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"268.33","1":"268.33"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"270.62","1":"270.62"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"270.04","1":"270.04"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"272.75","1":"272.75"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"271.00","1":"271.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"270.32","1":"270.32"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"272.50","1":"272.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"273.40","1":"273.40"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"293.90","1":"293.90"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"315.94","1":"315.94"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"337.67","1":"337.67"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"337.48","1":"337.48"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"354.09","1":"354.09"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"380.64","1":"380.64"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"405.47","1":"405.47"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"410.94","1":"410.94"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"387.55","1":"387.55"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"368.40","1":"368.40"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"363.61","1":"363.61"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"390.42","1":"390.42"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"383.81","1":"383.81"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"376.11","1":"376.11"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"367.26","1":"367.26"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"347.91","1":"347.91"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"342.01","1":"342.01"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"346.83","1":"346.83"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"336.81","1":"336.81"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"332.51","1":"332.51"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"334.81","1":"334.81"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"336.35","1":"336.35"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"333.37","1":"333.37"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"330.65","1":"330.65"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"335.48","1":"335.48"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"333.97","1":"333.97"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"332.36","1":"332.36"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"331.32","1":"331.32"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"327.28","1":"327.28"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"321.89","1":"321.89"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"323.29","1":"323.29"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"318.00","1":"318.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"317.95","1":"317.95"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"323.20","1":"323.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"322.92","1":"322.92"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"319.66","1":"319.66"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"322.67","1":"322.67"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"346.87","1":"346.87"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"341.07","1":"341.07"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"338.16","1":"338.16"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"334.26","1":"334.26"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"334.70","1":"334.70"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"334.69","1":"334.69"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"333.13","1":"333.13"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"328.38","1":"328.38"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"327.11","1":"327.11"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"321.30","1":"321.30"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"335.13","1":"335.13"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"333.92","1":"333.92"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"284.26","1":"284.26"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"278.39","1":"278.39"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"269.33","1":"269.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"265.40","1":"265.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"264.78","1":"264.78"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"260.04","1":"260.04"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"251.66","1":"251.66"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"247.31","1":"247.31"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"244.10","1":"244.10"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"230.82","1":"230.82"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"221.68","1":"221.68"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"238.30","1":"238.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"237.16","1":"237.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"240.19","1":"240.19"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"258.20","1":"258.20"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"275.78","1":"275.78"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"269.18","1":"269.18"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"249.00","1":"249.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"254.00","1":"254.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"234.00","1":"234.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"242.99","1":"242.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"238.50","1":"238.50"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"242.95","1":"242.95"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"237.00","1":"237.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"230.00","1":"230.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"229.05","1":"229.05"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"235.00","1":"235.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"230.15","1":"230.15"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"228.32","1":"228.32"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"234.00","1":"234.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"235.14","1":"235.14"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"252.77","1":"252.77"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"249.00","1":"249.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"249.45","1":"249.45"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"242.00","1":"242.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"233.50","1":"233.50"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"235.00","1":"235.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"235.80","1":"235.80"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"228.00","1":"228.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"228.66","1":"228.66"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"234.50","1":"234.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"232.99","1":"232.99"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"230.25","1":"230.25"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"230.50","1":"230.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"225.70","1":"225.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"220.19","1":"220.19"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"213.89","1":"213.89"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"214.75","1":"214.75"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"218.00","1":"218.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"221.80","1":"221.80"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"221.00","1":"221.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"204.43","1":"204.43"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"201.00","1":"201.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"196.49","1":"196.49"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"207.80","1":"207.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"201.00","1":"201.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"202.00","1":"202.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"216.69","1":"216.69"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"211.11","1":"211.11"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"210.90","1":"210.90"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"207.01","1":"207.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"202.50","1":"202.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"208.00","1":"208.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"207.90","1":"207.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"219.00","1":"219.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"218.00","1":"218.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"214.45","1":"214.45"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"212.00","1":"212.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"215.00","1":"215.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"217.29","1":"217.29"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"213.35","1":"213.35"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"213.03","1":"213.03"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"206.27","1":"206.27"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"208.90","1":"208.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"207.69","1":"207.69"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"200.36","1":"200.36"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"202.99","1":"202.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"205.50","1":"205.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"202.17","1":"202.17"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"201.50","1":"201.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"200.59","1":"200.59"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"201.50","1":"201.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"200.06","1":"200.06"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"203.49","1":"203.49"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"201.62","1":"201.62"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"203.26","1":"203.26"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"202.51","1":"202.51"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"202.40","1":"202.40"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"202.00","1":"202.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"202.50","1":"202.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"202.85","1":"202.85"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"199.06","1":"199.06"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"200.75","1":"200.75"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"188.01","1":"188.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"172.48","1":"172.48"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"170.90","1":"170.90"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"177.05","1":"177.05"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"182.90","1":"182.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"181.40","1":"181.40"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"176.70","1":"176.70"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"175.01","1":"175.01"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"162.95","1":"162.95"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"163.80","1":"163.80"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"165.50","1":"165.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"165.60","1":"165.60"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"163.50","1":"163.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"160.05","1":"160.05"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"161.00","1":"161.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"164.50","1":"164.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"164.50","1":"164.50"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"166.60","1":"166.60"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"171.50","1":"171.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"173.12","1":"173.12"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"169.95","1":"169.95"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"171.79","1":"171.79"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"171.29","1":"171.29"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"180.00","1":"180.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"182.00","1":"182.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"187.65","1":"187.65"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"190.99","1":"190.99"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"185.03","1":"185.03"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"181.00","1":"181.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"181.00","1":"181.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"180.50","1":"180.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"182.97","1":"182.97"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"180.10","1":"180.10"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"176.50","1":"176.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"174.60","1":"174.60"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"174.50","1":"174.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"167.50","1":"167.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"164.05","1":"164.05"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"159.03","1":"159.03"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"161.39","1":"161.39"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"161.45","1":"161.45"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"159.99","1":"159.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"159.90","1":"159.90"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"159.90","1":"159.90"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"162.00","1":"162.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"163.00","1":"163.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"164.00","1":"164.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"159.87","1":"159.87"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"155.50","1":"155.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"154.54","1":"154.54"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"154.60","1":"154.60"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"162.80","1":"162.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"156.05","1":"156.05"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"157.60","1":"157.60"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"158.50","1":"158.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"160.90","1":"160.90"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"156.00","1":"156.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"171.91","1":"171.91"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"161.01","1":"161.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"162.50","1":"162.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"175.65","1":"175.65"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"174.00","1":"174.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"171.75","1":"171.75"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"166.01","1":"166.01"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"160.98","1":"160.98"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"163.35","1":"163.35"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"160.03","1":"160.03"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"159.90","1":"159.90"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"159.10","1":"159.10"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"159.00","1":"159.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"160.00","1":"160.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"166.48","1":"166.48"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"166.88","1":"166.88"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"166.51","1":"166.51"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"166.90","1":"166.90"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"170.00","1":"170.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"174.10","1":"174.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"179.18","1":"179.18"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"180.50","1":"180.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"180.10","1":"180.10"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"181.00","1":"181.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"177.60","1":"177.60"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"183.78","1":"183.78"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"176.00","1":"176.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"177.00","1":"177.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"188.60","1":"188.60"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"202.74","1":"202.74"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"212.47","1":"212.47"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"211.14","1":"211.14"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"207.66","1":"207.66"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"204.20","1":"204.20"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"207.98","1":"207.98"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"205.50","1":"205.50"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"205.90","1":"205.90"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"210.00","1":"210.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"213.52","1":"213.52"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"163.00","1":"163.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"160.01","1":"160.01"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"159.99","1":"159.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"157.75","1":"157.75"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"154.50","1":"154.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"151.01","1":"151.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"149.00","1":"149.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"146.50","1":"146.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"151.25","1":"151.25"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"150.02","1":"150.02"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"147.50","1":"147.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"144.00","1":"144.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"146.99","1":"146.99"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"152.00","1":"152.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"150.61","1":"150.61"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"151.60","1":"151.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"151.50","1":"151.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"149.00","1":"149.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"148.82","1":"148.82"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"149.00","1":"149.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"148.00","1":"148.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"147.60","1":"147.60"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"146.50","1":"146.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"148.39","1":"148.39"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"149.75","1":"149.75"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"149.50","1":"149.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"150.90","1":"150.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"149.80","1":"149.80"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"146.05","1":"146.05"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"144.02","1":"144.02"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"155.58","1":"155.58"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"153.51","1":"153.51"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"156.61","1":"156.61"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"155.50","1":"155.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"158.00","1":"158.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"157.50","1":"157.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"161.99","1":"161.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"169.10","1":"169.10"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"181.40","1":"181.40"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"180.00","1":"180.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"180.09","1":"180.09"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"177.25","1":"177.25"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"178.50","1":"178.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"174.01","1":"174.01"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"171.50","1":"171.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"186.81","1":"186.81"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"180.01","1":"180.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"179.80","1":"179.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"181.77","1":"181.77"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"173.73","1":"173.73"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"173.80","1":"173.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"186.83","1":"186.83"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"182.50","1":"182.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"179.25","1":"179.25"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"176.11","1":"176.11"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"174.00","1":"174.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"178.00","1":"178.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"176.10","1":"176.10"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"175.50","1":"175.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"175.10","1":"175.10"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"171.75","1":"171.75"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"172.00","1":"172.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"167.10","1":"167.10"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"159.35","1":"159.35"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"165.00","1":"165.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"162.28","1":"162.28"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"159.70","1":"159.70"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"160.50","1":"160.50"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"161.27","1":"161.27"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"163.26","1":"163.26"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"161.00","1":"161.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"160.92","1":"160.92"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"159.20","1":"159.20"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"161.28","1":"161.28"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"160.18","1":"160.18"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"162.00","1":"162.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"158.99","1":"158.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"154.00","1":"154.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"153.80","1":"153.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"152.00","1":"152.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"148.30","1":"148.30"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"152.79","1":"152.79"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"158.00","1":"158.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"160.95","1":"160.95"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"159.65","1":"159.65"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"162.22","1":"162.22"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"165.23","1":"165.23"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"166.00","1":"166.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"164.90","1":"164.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"163.00","1":"163.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"165.15","1":"165.15"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"165.00","1":"165.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"168.30","1":"168.30"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"180.57","1":"180.57"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"174.40","1":"174.40"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"174.25","1":"174.25"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"173.00","1":"173.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"177.13","1":"177.13"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"175.26","1":"175.26"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"173.90","1":"173.90"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"168.25","1":"168.25"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"171.50","1":"171.50"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"171.01","1":"171.01"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"170.00","1":"170.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"167.53","1":"167.53"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"164.05","1":"164.05"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"162.25","1":"162.25"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"160.60","1":"160.60"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"160.05","1":"160.05"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"167.20","1":"167.20"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"172.35","1":"172.35"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"169.72","1":"169.72"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"172.65","1":"172.65"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"174.00","1":"174.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"175.35","1":"175.35"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"172.50","1":"172.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"169.77","1":"169.77"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"167.06","1":"167.06"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"165.25","1":"165.25"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"166.00","1":"166.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"165.69","1":"165.69"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"162.50","1":"162.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"160.25","1":"160.25"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"162.00","1":"162.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"159.60","1":"159.60"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"162.00","1":"162.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"162.00","1":"162.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"162.00","1":"162.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"161.00","1":"161.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"160.57","1":"160.57"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"168.00","1":"168.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"169.91","1":"169.91"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"169.50","1":"169.50"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"170.25","1":"170.25"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"171.25","1":"171.25"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"174.68","1":"174.68"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"177.61","1":"177.61"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"182.21","1":"182.21"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"182.00","1":"182.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"196.98","1":"196.98"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"211.75","1":"211.75"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"211.50","1":"211.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"219.60","1":"219.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"218.07","1":"218.07"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"189.01","1":"189.01"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"188.00","1":"188.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"186.00","1":"186.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"183.00","1":"183.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"181.05","1":"181.05"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"182.35","1":"182.35"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"184.00","1":"184.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"187.65","1":"187.65"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"186.23","1":"186.23"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"186.75","1":"186.75"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"188.59","1":"188.59"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"187.00","1":"187.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"188.04","1":"188.04"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"188.37","1":"188.37"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"186.40","1":"186.40"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"185.61","1":"185.61"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"199.53","1":"199.53"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"208.00","1":"208.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"202.50","1":"202.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"199.25","1":"199.25"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"208.52","1":"208.52"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"224.16","1":"224.16"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"224.50","1":"224.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"226.96","1":"226.96"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"229.88","1":"229.88"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"227.99","1":"227.99"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"225.44","1":"225.44"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"218.26","1":"218.26"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"214.54","1":"214.54"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"214.82","1":"214.82"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"217.56","1":"217.56"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"210.95","1":"210.95"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"204.81","1":"204.81"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"199.97","1":"199.97"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"197.68","1":"197.68"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"194.75","1":"194.75"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"208.63","1":"208.63"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"204.39","1":"204.39"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"217.16","1":"217.16"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"221.54","1":"221.54"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"218.67","1":"218.67"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"218.39","1":"218.39"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"219.00","1":"219.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"228.97","1":"228.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"228.07","1":"228.07"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"224.10","1":"224.10"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"224.98","1":"224.98"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"224.65","1":"224.65"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"225.94","1":"225.94"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"226.73","1":"226.73"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"227.84","1":"227.84"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"229.62","1":"229.62"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"228.42","1":"228.42"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"225.48","1":"225.48"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"228.03","1":"228.03"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"229.09","1":"229.09"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"234.87","1":"234.87"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"238.00","1":"238.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"242.50","1":"242.50"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"244.75","1":"244.75"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"250.31","1":"250.31"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"269.08","1":"269.08"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"250.09","1":"250.09"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"243.96","1":"243.96"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"245.36","1":"245.36"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"245.35","1":"245.35"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"247.34","1":"247.34"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"265.89","1":"265.89"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"272.08","1":"272.08"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"272.41","1":"272.41"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"276.20","1":"276.20"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"272.89","1":"272.89"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"268.73","1":"268.73"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"273.93","1":"273.93"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"294.47","1":"294.47"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"272.38","1":"272.38"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"251.95","1":"251.95"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"233.37","1":"233.37"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"222.99","1":"222.99"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"235.40","1":"235.40"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"232.62","1":"232.62"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"230.56","1":"230.56"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"241.44","1":"241.44"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"240.47","1":"240.47"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"242.39","1":"242.39"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"236.77","1":"236.77"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"236.36","1":"236.36"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"225.80","1":"225.80"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"226.40","1":"226.40"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"230.48","1":"230.48"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"229.73","1":"229.73"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"228.56","1":"228.56"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"230.11","1":"230.11"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"230.40","1":"230.40"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"231.77","1":"231.77"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"229.23","1":"229.23"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"233.27","1":"233.27"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"234.55","1":"234.55"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"241.47","1":"241.47"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"240.47","1":"240.47"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"237.28","1":"237.28"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"239.41","1":"239.41"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"238.39","1":"238.39"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"236.19","1":"236.19"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"243.01","1":"243.01"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"242.50","1":"242.50"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"252.00","1":"252.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"259.91","1":"259.91"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"257.00","1":"257.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"246.51","1":"246.51"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"253.55","1":"253.55"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"253.57","1":"253.57"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"257.40","1":"257.40"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"251.00","1":"251.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"250.34","1":"250.34"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"252.53","1":"252.53"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"233.59","1":"233.59"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"226.13","1":"226.13"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"237.38","1":"237.38"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"240.21","1":"240.21"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"237.26","1":"237.26"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"240.19","1":"240.19"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"242.17","1":"242.17"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"237.89","1":"237.89"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"239.36","1":"239.36"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"240.09","1":"240.09"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"236.63","1":"236.63"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"236.99","1":"236.99"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"238.11","1":"238.11"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"241.57","1":"241.57"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"242.55","1":"242.55"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"241.40","1":"241.40"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"242.91","1":"242.91"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"243.09","1":"243.09"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"242.57","1":"242.57"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"241.54","1":"241.54"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"242.53","1":"242.53"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"260.72","1":"260.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"249.73","1":"249.73"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"246.68","1":"246.68"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"247.91","1":"247.91"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"250.92","1":"250.92"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"249.56","1":"249.56"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"253.41","1":"253.41"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"253.22","1":"253.22"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"263.76","1":"263.76"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"259.66","1":"259.66"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"255.65","1":"255.65"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"249.16","1":"249.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"248.28","1":"248.28"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"250.45","1":"250.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"250.22","1":"250.22"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"244.14","1":"244.14"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"239.89","1":"239.89"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"243.78","1":"243.78"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"243.39","1":"243.39"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"234.64","1":"234.64"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"238.20","1":"238.20"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"239.32","1":"239.32"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"238.11","1":"238.11"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"243.00","1":"243.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"241.18","1":"241.18"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"241.54","1":"241.54"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"241.11","1":"241.11"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"259.19","1":"259.19"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"258.05","1":"258.05"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"263.88","1":"263.88"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"283.67","1":"283.67"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"283.63","1":"283.63"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"276.43","1":"276.43"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"270.63","1":"270.63"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"261.89","1":"261.89"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"281.53","1":"281.53"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"276.23","1":"276.23"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"276.13","1":"276.13"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"277.26","1":"277.26"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"276.68","1":"276.68"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"284.38","1":"284.38"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"278.90","1":"278.90"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"276.26","1":"276.26"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"276.00","1":"276.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"276.08","1":"276.08"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"276.11","1":"276.11"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"276.89","1":"276.89"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"278.06","1":"278.06"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"277.15","1":"277.15"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"278.00","1":"278.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"276.03","1":"276.03"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"275.41","1":"275.41"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"291.06","1":"291.06"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"295.11","1":"295.11"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"289.57","1":"289.57"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"278.00","1":"278.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"278.84","1":"278.84"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"278.83","1":"278.83"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"284.03","1":"284.03"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"288.00","1":"288.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"283.82","1":"283.82"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"262.98","1":"262.98"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"261.10","1":"261.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"261.07","1":"261.07"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"258.49","1":"258.49"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"258.41","1":"258.41"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"256.94","1":"256.94"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"254.25","1":"254.25"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"254.23","1":"254.23"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"254.00","1":"254.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"254.00","1":"254.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"258.00","1":"258.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"253.99","1":"253.99"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"250.45","1":"250.45"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"253.95","1":"253.95"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"253.74","1":"253.74"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"253.32","1":"253.32"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"253.19","1":"253.19"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"249.89","1":"249.89"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"249.75","1":"249.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"251.00","1":"251.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"250.76","1":"250.76"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"251.99","1":"251.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"250.05","1":"250.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"250.20","1":"250.20"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"249.91","1":"249.91"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"250.97","1":"250.97"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"251.26","1":"251.26"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"256.65","1":"256.65"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"256.24","1":"256.24"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"258.52","1":"258.52"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"258.16","1":"258.16"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"259.28","1":"259.28"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"260.41","1":"260.41"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"257.93","1":"257.93"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"258.26","1":"258.26"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"263.76","1":"263.76"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"267.18","1":"267.18"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"265.81","1":"265.81"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"263.28","1":"263.28"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"261.14","1":"261.14"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"266.86","1":"266.86"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"264.11","1":"264.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"257.08","1":"257.08"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"258.53","1":"258.53"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"260.51","1":"260.51"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"263.82","1":"263.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"263.86","1":"263.86"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"262.97","1":"262.97"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"263.29","1":"263.29"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"265.12","1":"265.12"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"266.70","1":"266.70"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"286.70","1":"286.70"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"301.39","1":"301.39"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"304.33","1":"304.33"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"301.66","1":"301.66"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"291.03","1":"291.03"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"286.00","1":"286.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"280.35","1":"280.35"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"274.70","1":"274.70"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"280.07","1":"280.07"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"295.60","1":"295.60"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"297.53","1":"297.53"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"289.91","1":"289.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"289.18","1":"289.18"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"279.71","1":"279.71"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"302.09","1":"302.09"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"287.90","1":"287.90"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"289.44","1":"289.44"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"289.02","1":"289.02"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"287.79","1":"287.79"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"288.07","1":"288.07"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"295.11","1":"295.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"305.13","1":"305.13"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"311.58","1":"311.58"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"302.81","1":"302.81"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"298.99","1":"298.99"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"300.93","1":"300.93"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"297.30","1":"297.30"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"295.35","1":"295.35"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"295.87","1":"295.87"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"290.69","1":"290.69"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"289.58","1":"289.58"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"317.06","1":"317.06"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"326.05","1":"326.05"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"344.32","1":"344.32"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"377.03","1":"377.03"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"412.85","1":"412.85"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"452.07","1":"452.07"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"495.02","1":"495.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"500.87","1":"500.87"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"453.29","1":"453.29"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"407.96","1":"407.96"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"426.01","1":"426.01"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"397.66","1":"397.66"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"387.92","1":"387.92"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"373.47","1":"373.47"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"391.14","1":"391.14"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"371.25","1":"371.25"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"352.67","1":"352.67"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"355.68","1":"355.68"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"377.16","1":"377.16"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"360.51","1":"360.51"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"356.67","1":"356.67"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"392.34","1":"392.34"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"397.30","1":"397.30"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"395.45","1":"395.45"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"375.03","1":"375.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"412.53","1":"412.53"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"427.74","1":"427.74"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"409.11","1":"409.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"410.89","1":"410.89"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"398.89","1":"398.89"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"417.56","1":"417.56"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"417.54","1":"417.54"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"418.12","1":"418.12"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"414.79","1":"414.79"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"417.73","1":"417.73"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"412.17","1":"412.17"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"406.24","1":"406.24"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"392.27","1":"392.27"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"390.51","1":"390.51"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"373.88","1":"373.88"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"374.92","1":"374.92"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"373.73","1":"373.73"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"375.55","1":"375.55"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"378.62","1":"378.62"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"374.46","1":"374.46"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"355.93","1":"355.93"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"354.65","1":"354.65"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"351.48","1":"351.48"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"347.39","1":"347.39"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"341.39","1":"341.39"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"333.45","1":"333.45"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"329.16","1":"329.16"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"328.66","1":"328.66"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"327.70","1":"327.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"344.60","1":"344.60"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"344.74","1":"344.74"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"342.68","1":"342.68"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"338.44","1":"338.44"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"339.91","1":"339.91"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"337.86","1":"337.86"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"336.06","1":"336.06"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"332.73","1":"332.73"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"339.89","1":"339.89"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"333.21","1":"333.21"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"333.84","1":"333.84"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"332.63","1":"332.63"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"364.85","1":"364.85"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"374.44","1":"374.44"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"359.02","1":"359.02"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"361.28","1":"361.28"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"357.25","1":"357.25"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"355.62","1":"355.62"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"358.86","1":"358.86"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"361.86","1":"361.86"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"354.61","1":"354.61"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"357.20","1":"357.20"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"354.10","1":"354.10"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"353.00","1":"353.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"345.82","1":"345.82"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"345.54","1":"345.54"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"346.45","1":"346.45"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"344.94","1":"344.94"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"348.50","1":"348.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"352.74","1":"352.74"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"358.08","1":"358.08"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"360.65","1":"360.65"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"365.96","1":"365.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"375.42","1":"375.42"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"367.51","1":"367.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"360.41","1":"360.41"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"363.00","1":"363.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"361.58","1":"361.58"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"358.45","1":"358.45"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"370.43","1":"370.43"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"369.61","1":"369.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"367.34","1":"367.34"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"358.50","1":"358.50"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"356.55","1":"356.55"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"348.65","1":"348.65"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"359.91","1":"359.91"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"365.90","1":"365.90"}]}