{"status":"success","msg":"Data does not exist","data":[{"s_date":"Mar 16, 15","0":"Mar 16, 15","s_close":"736.00","1":"736.00"},{"s_date":"Mar 20, 15","0":"Mar 20, 15","s_close":"680.00","1":"680.00"},{"s_date":"Mar 26, 15","0":"Mar 26, 15","s_close":"703.50","1":"703.50"},{"s_date":"Mar 30, 15","0":"Mar 30, 15","s_close":"668.33","1":"668.33"},{"s_date":"Apr 01, 15","0":"Apr 01, 15","s_close":"625.42","1":"625.42"},{"s_date":"Apr 06, 15","0":"Apr 06, 15","s_close":"656.69","1":"656.69"},{"s_date":"Apr 07, 15","0":"Apr 07, 15","s_close":"683.70","1":"683.70"},{"s_date":"Apr 08, 15","0":"Apr 08, 15","s_close":"685.03","1":"685.03"},{"s_date":"Apr 09, 15","0":"Apr 09, 15","s_close":"691.67","1":"691.67"},{"s_date":"Apr 13, 15","0":"Apr 13, 15","s_close":"625.00","1":"625.00"},{"s_date":"Apr 16, 15","0":"Apr 16, 15","s_close":"656.00","1":"656.00"},{"s_date":"Apr 17, 15","0":"Apr 17, 15","s_close":"625.00","1":"625.00"},{"s_date":"Apr 23, 15","0":"Apr 23, 15","s_close":"650.00","1":"650.00"},{"s_date":"Apr 24, 15","0":"Apr 24, 15","s_close":"659.00","1":"659.00"},{"s_date":"Apr 29, 15","0":"Apr 29, 15","s_close":"626.05","1":"626.05"},{"s_date":"Apr 30, 15","0":"Apr 30, 15","s_close":"616.65","1":"616.65"},{"s_date":"May 04, 15","0":"May 04, 15","s_close":"625.40","1":"625.40"},{"s_date":"May 05, 15","0":"May 05, 15","s_close":"612.00","1":"612.00"},{"s_date":"May 07, 15","0":"May 07, 15","s_close":"627.00","1":"627.00"},{"s_date":"May 08, 15","0":"May 08, 15","s_close":"635.57","1":"635.57"},{"s_date":"May 11, 15","0":"May 11, 15","s_close":"632.62","1":"632.62"},{"s_date":"May 12, 15","0":"May 12, 15","s_close":"638.04","1":"638.04"},{"s_date":"May 13, 15","0":"May 13, 15","s_close":"663.71","1":"663.71"},{"s_date":"May 14, 15","0":"May 14, 15","s_close":"696.80","1":"696.80"},{"s_date":"May 15, 15","0":"May 15, 15","s_close":"731.64","1":"731.64"},{"s_date":"May 18, 15","0":"May 18, 15","s_close":"768.21","1":"768.21"},{"s_date":"May 19, 15","0":"May 19, 15","s_close":"802.92","1":"802.92"},{"s_date":"May 20, 15","0":"May 20, 15","s_close":"840.00","1":"840.00"},{"s_date":"May 21, 15","0":"May 21, 15","s_close":"880.94","1":"880.94"},{"s_date":"May 22, 15","0":"May 22, 15","s_close":"869.20","1":"869.20"},{"s_date":"May 25, 15","0":"May 25, 15","s_close":"903.62","1":"903.62"},{"s_date":"May 26, 15","0":"May 26, 15","s_close":"900.00","1":"900.00"},{"s_date":"May 27, 15","0":"May 27, 15","s_close":"883.33","1":"883.33"},{"s_date":"May 28, 15","0":"May 28, 15","s_close":"880.00","1":"880.00"},{"s_date":"May 29, 15","0":"May 29, 15","s_close":"898.98","1":"898.98"},{"s_date":"Jun 01, 15","0":"Jun 01, 15","s_close":"935.00","1":"935.00"},{"s_date":"Jun 02, 15","0":"Jun 02, 15","s_close":"949.00","1":"949.00"},{"s_date":"Jun 03, 15","0":"Jun 03, 15","s_close":"981.33","1":"981.33"},{"s_date":"Jun 04, 15","0":"Jun 04, 15","s_close":"1010.00","1":"1010.00"},{"s_date":"Jun 08, 15","0":"Jun 08, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 10, 15","0":"Jun 10, 15","s_close":"1000.00","1":"1000.00"},{"s_date":"Jun 11, 15","0":"Jun 11, 15","s_close":"1034.92","1":"1034.92"},{"s_date":"Jun 12, 15","0":"Jun 12, 15","s_close":"1010.00","1":"1010.00"},{"s_date":"Jun 17, 15","0":"Jun 17, 15","s_close":"1009.98","1":"1009.98"},{"s_date":"Jun 18, 15","0":"Jun 18, 15","s_close":"1014.00","1":"1014.00"},{"s_date":"Jun 19, 15","0":"Jun 19, 15","s_close":"1023.30","1":"1023.30"},{"s_date":"Jun 22, 15","0":"Jun 22, 15","s_close":"1034.00","1":"1034.00"},{"s_date":"Jun 23, 15","0":"Jun 23, 15","s_close":"1034.99","1":"1034.99"},{"s_date":"Jun 24, 15","0":"Jun 24, 15","s_close":"1035.00","1":"1035.00"},{"s_date":"Jun 25, 15","0":"Jun 25, 15","s_close":"1059.33","1":"1059.33"},{"s_date":"Jun 30, 15","0":"Jun 30, 15","s_close":"1105.46","1":"1105.46"},{"s_date":"Jul 30, 15","0":"Jul 30, 15","s_close":"1092.00","1":"1092.00"},{"s_date":"Jul 31, 15","0":"Jul 31, 15","s_close":"1108.50","1":"1108.50"},{"s_date":"Aug 06, 15","0":"Aug 06, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Aug 07, 15","0":"Aug 07, 15","s_close":"1087.49","1":"1087.49"},{"s_date":"Aug 10, 15","0":"Aug 10, 15","s_close":"1090.00","1":"1090.00"},{"s_date":"Aug 11, 15","0":"Aug 11, 15","s_close":"1045.00","1":"1045.00"},{"s_date":"Aug 12, 15","0":"Aug 12, 15","s_close":"1087.33","1":"1087.33"},{"s_date":"Aug 19, 15","0":"Aug 19, 15","s_close":"1070.00","1":"1070.00"},{"s_date":"Aug 20, 15","0":"Aug 20, 15","s_close":"1086.48","1":"1086.48"},{"s_date":"Aug 21, 15","0":"Aug 21, 15","s_close":"1140.00","1":"1140.00"},{"s_date":"Aug 24, 15","0":"Aug 24, 15","s_close":"1140.00","1":"1140.00"},{"s_date":"Aug 25, 15","0":"Aug 25, 15","s_close":"1157.00","1":"1157.00"},{"s_date":"Aug 26, 15","0":"Aug 26, 15","s_close":"1149.99","1":"1149.99"},{"s_date":"Aug 27, 15","0":"Aug 27, 15","s_close":"1149.50","1":"1149.50"},{"s_date":"Aug 28, 15","0":"Aug 28, 15","s_close":"1200.00","1":"1200.00"},{"s_date":"Aug 31, 15","0":"Aug 31, 15","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 01, 15","0":"Sep 01, 15","s_close":"1187.50","1":"1187.50"},{"s_date":"Sep 02, 15","0":"Sep 02, 15","s_close":"1200.00","1":"1200.00"},{"s_date":"Sep 03, 15","0":"Sep 03, 15","s_close":"1150.00","1":"1150.00"},{"s_date":"Sep 14, 15","0":"Sep 14, 15","s_close":"1207.49","1":"1207.49"},{"s_date":"Sep 23, 15","0":"Sep 23, 15","s_close":"1259.00","1":"1259.00"},{"s_date":"Sep 30, 15","0":"Sep 30, 15","s_close":"1299.00","1":"1299.00"},{"s_date":"Oct 02, 15","0":"Oct 02, 15","s_close":"1234.05","1":"1234.05"},{"s_date":"Oct 06, 15","0":"Oct 06, 15","s_close":"1148.24","1":"1148.24"},{"s_date":"Oct 09, 15","0":"Oct 09, 15","s_close":"1059.73","1":"1059.73"},{"s_date":"Oct 12, 15","0":"Oct 12, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Oct 19, 15","0":"Oct 19, 15","s_close":"1045.00","1":"1045.00"},{"s_date":"Oct 20, 15","0":"Oct 20, 15","s_close":"1055.00","1":"1055.00"},{"s_date":"Oct 30, 15","0":"Oct 30, 15","s_close":"1107.00","1":"1107.00"},{"s_date":"Nov 02, 15","0":"Nov 02, 15","s_close":"1106.00","1":"1106.00"},{"s_date":"Nov 04, 15","0":"Nov 04, 15","s_close":"1113.33","1":"1113.33"},{"s_date":"Nov 16, 15","0":"Nov 16, 15","s_close":"1145.00","1":"1145.00"},{"s_date":"Nov 17, 15","0":"Nov 17, 15","s_close":"1141.87","1":"1141.87"},{"s_date":"Nov 19, 15","0":"Nov 19, 15","s_close":"1145.00","1":"1145.00"},{"s_date":"Nov 23, 15","0":"Nov 23, 15","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 25, 15","0":"Nov 25, 15","s_close":"1100.00","1":"1100.00"},{"s_date":"Dec 09, 15","0":"Dec 09, 15","s_close":"1045.00","1":"1045.00"},{"s_date":"Dec 18, 15","0":"Dec 18, 15","s_close":"992.75","1":"992.75"},{"s_date":"Dec 21, 15","0":"Dec 21, 15","s_close":"959.47","1":"959.47"},{"s_date":"Dec 22, 15","0":"Dec 22, 15","s_close":"935.00","1":"935.00"},{"s_date":"Dec 31, 15","0":"Dec 31, 15","s_close":"932.33","1":"932.33"},{"s_date":"Jan 01, 16","0":"Jan 01, 16","s_close":"888.00","1":"888.00"},{"s_date":"Jan 08, 16","0":"Jan 08, 16","s_close":"850.00","1":"850.00"},{"s_date":"Feb 03, 16","0":"Feb 03, 16","s_close":"849.99","1":"849.99"},{"s_date":"Feb 18, 16","0":"Feb 18, 16","s_close":"807.50","1":"807.50"},{"s_date":"Feb 19, 16","0":"Feb 19, 16","s_close":"810.00","1":"810.00"},{"s_date":"Mar 07, 16","0":"Mar 07, 16","s_close":"800.00","1":"800.00"},{"s_date":"Apr 08, 16","0":"Apr 08, 16","s_close":"760.00","1":"760.00"},{"s_date":"Apr 12, 16","0":"Apr 12, 16","s_close":"759.33","1":"759.33"},{"s_date":"Apr 20, 16","0":"Apr 20, 16","s_close":"721.37","1":"721.37"},{"s_date":"Apr 21, 16","0":"Apr 21, 16","s_close":"721.37","1":"721.37"},{"s_date":"Apr 28, 16","0":"Apr 28, 16","s_close":"665.00","1":"665.00"},{"s_date":"Apr 29, 16","0":"Apr 29, 16","s_close":"631.75","1":"631.75"},{"s_date":"May 02, 16","0":"May 02, 16","s_close":"640.71","1":"640.71"},{"s_date":"May 04, 16","0":"May 04, 16","s_close":"640.71","1":"640.71"},{"s_date":"May 05, 16","0":"May 05, 16","s_close":"640.71","1":"640.71"},{"s_date":"May 06, 16","0":"May 06, 16","s_close":"609.00","1":"609.00"},{"s_date":"May 09, 16","0":"May 09, 16","s_close":"578.79","1":"578.79"},{"s_date":"May 10, 16","0":"May 10, 16","s_close":"580.00","1":"580.00"},{"s_date":"May 11, 16","0":"May 11, 16","s_close":"580.00","1":"580.00"},{"s_date":"May 13, 16","0":"May 13, 16","s_close":"580.00","1":"580.00"},{"s_date":"May 19, 16","0":"May 19, 16","s_close":"565.01","1":"565.01"},{"s_date":"May 23, 16","0":"May 23, 16","s_close":"572.30","1":"572.30"},{"s_date":"Jun 01, 16","0":"Jun 01, 16","s_close":"572.30","1":"572.30"},{"s_date":"Jun 03, 16","0":"Jun 03, 16","s_close":"572.30","1":"572.30"},{"s_date":"Jun 06, 16","0":"Jun 06, 16","s_close":"572.30","1":"572.30"},{"s_date":"Jun 09, 16","0":"Jun 09, 16","s_close":"545.00","1":"545.00"},{"s_date":"Jun 10, 16","0":"Jun 10, 16","s_close":"518.67","1":"518.67"},{"s_date":"Jun 14, 16","0":"Jun 14, 16","s_close":"527.22","1":"527.22"},{"s_date":"Jun 15, 16","0":"Jun 15, 16","s_close":"518.10","1":"518.10"},{"s_date":"Jun 16, 16","0":"Jun 16, 16","s_close":"518.10","1":"518.10"},{"s_date":"Jun 17, 16","0":"Jun 17, 16","s_close":"518.10","1":"518.10"},{"s_date":"Jun 20, 16","0":"Jun 20, 16","s_close":"518.10","1":"518.10"},{"s_date":"Jun 22, 16","0":"Jun 22, 16","s_close":"518.10","1":"518.10"},{"s_date":"Jun 30, 16","0":"Jun 30, 16","s_close":"518.10","1":"518.10"},{"s_date":"Jul 15, 16","0":"Jul 15, 16","s_close":"544.00","1":"544.00"},{"s_date":"Jul 20, 16","0":"Jul 20, 16","s_close":"530.00","1":"530.00"},{"s_date":"Jul 26, 16","0":"Jul 26, 16","s_close":"530.00","1":"530.00"},{"s_date":"Jul 27, 16","0":"Jul 27, 16","s_close":"530.00","1":"530.00"},{"s_date":"Aug 02, 16","0":"Aug 02, 16","s_close":"529.00","1":"529.00"},{"s_date":"Aug 08, 16","0":"Aug 08, 16","s_close":"535.00","1":"535.00"},{"s_date":"Aug 10, 16","0":"Aug 10, 16","s_close":"540.00","1":"540.00"},{"s_date":"Aug 15, 16","0":"Aug 15, 16","s_close":"520.00","1":"520.00"},{"s_date":"Aug 18, 16","0":"Aug 18, 16","s_close":"510.00","1":"510.00"},{"s_date":"Aug 30, 16","0":"Aug 30, 16","s_close":"484.50","1":"484.50"},{"s_date":"Sep 02, 16","0":"Sep 02, 16","s_close":"462.00","1":"462.00"},{"s_date":"Sep 27, 16","0":"Sep 27, 16","s_close":"488.12","1":"488.12"},{"s_date":"Sep 28, 16","0":"Sep 28, 16","s_close":"486.22","1":"486.22"},{"s_date":"Sep 30, 16","0":"Sep 30, 16","s_close":"510.00","1":"510.00"},{"s_date":"Oct 03, 16","0":"Oct 03, 16","s_close":"535.50","1":"535.50"},{"s_date":"Oct 04, 16","0":"Oct 04, 16","s_close":"525.00","1":"525.00"},{"s_date":"Oct 05, 16","0":"Oct 05, 16","s_close":"510.00","1":"510.00"},{"s_date":"Oct 06, 16","0":"Oct 06, 16","s_close":"502.00","1":"502.00"},{"s_date":"Oct 07, 16","0":"Oct 07, 16","s_close":"526.99","1":"526.99"},{"s_date":"Oct 13, 16","0":"Oct 13, 16","s_close":"520.50","1":"520.50"},{"s_date":"Oct 24, 16","0":"Oct 24, 16","s_close":"493.00","1":"493.00"},{"s_date":"Oct 26, 16","0":"Oct 26, 16","s_close":"493.00","1":"493.00"},{"s_date":"Oct 31, 16","0":"Oct 31, 16","s_close":"493.00","1":"493.00"},{"s_date":"Nov 09, 16","0":"Nov 09, 16","s_close":"493.00","1":"493.00"},{"s_date":"Nov 11, 16","0":"Nov 11, 16","s_close":"493.00","1":"493.00"},{"s_date":"Nov 15, 16","0":"Nov 15, 16","s_close":"517.65","1":"517.65"},{"s_date":"Nov 17, 16","0":"Nov 17, 16","s_close":"543.52","1":"543.52"},{"s_date":"Nov 18, 16","0":"Nov 18, 16","s_close":"570.69","1":"570.69"},{"s_date":"Nov 21, 16","0":"Nov 21, 16","s_close":"598.50","1":"598.50"},{"s_date":"Nov 22, 16","0":"Nov 22, 16","s_close":"590.00","1":"590.00"},{"s_date":"Nov 23, 16","0":"Nov 23, 16","s_close":"618.50","1":"618.50"},{"s_date":"Nov 24, 16","0":"Nov 24, 16","s_close":"645.00","1":"645.00"},{"s_date":"Nov 25, 16","0":"Nov 25, 16","s_close":"674.50","1":"674.50"},{"s_date":"Nov 28, 16","0":"Nov 28, 16","s_close":"708.22","1":"708.22"},{"s_date":"Nov 29, 16","0":"Nov 29, 16","s_close":"743.63","1":"743.63"},{"s_date":"Nov 30, 16","0":"Nov 30, 16","s_close":"780.81","1":"780.81"},{"s_date":"Dec 01, 16","0":"Dec 01, 16","s_close":"819.85","1":"819.85"},{"s_date":"Dec 02, 16","0":"Dec 02, 16","s_close":"860.42","1":"860.42"},{"s_date":"Dec 05, 16","0":"Dec 05, 16","s_close":"889.00","1":"889.00"},{"s_date":"Dec 06, 16","0":"Dec 06, 16","s_close":"889.00","1":"889.00"},{"s_date":"Dec 08, 16","0":"Dec 08, 16","s_close":"849.00","1":"849.00"},{"s_date":"Dec 09, 16","0":"Dec 09, 16","s_close":"807.00","1":"807.00"},{"s_date":"Dec 13, 16","0":"Dec 13, 16","s_close":"766.65","1":"766.65"},{"s_date":"Dec 14, 16","0":"Dec 14, 16","s_close":"799.00","1":"799.00"},{"s_date":"Dec 16, 16","0":"Dec 16, 16","s_close":"800.00","1":"800.00"},{"s_date":"Dec 29, 16","0":"Dec 29, 16","s_close":"753.59","1":"753.59"},{"s_date":"Dec 30, 16","0":"Dec 30, 16","s_close":"721.71","1":"721.71"},{"s_date":"Jan 04, 17","0":"Jan 04, 17","s_close":"687.00","1":"687.00"},{"s_date":"Jan 05, 17","0":"Jan 05, 17","s_close":"687.00","1":"687.00"},{"s_date":"Jan 13, 17","0":"Jan 13, 17","s_close":"652.66","1":"652.66"},{"s_date":"Jan 17, 17","0":"Jan 17, 17","s_close":"650.00","1":"650.00"},{"s_date":"Jan 25, 17","0":"Jan 25, 17","s_close":"621.38","1":"621.38"},{"s_date":"Jan 26, 17","0":"Jan 26, 17","s_close":"610.00","1":"610.00"},{"s_date":"Jan 31, 17","0":"Jan 31, 17","s_close":"610.00","1":"610.00"},{"s_date":"Feb 02, 17","0":"Feb 02, 17","s_close":"611.00","1":"611.00"},{"s_date":"Feb 06, 17","0":"Feb 06, 17","s_close":"600.00","1":"600.00"},{"s_date":"Feb 07, 17","0":"Feb 07, 17","s_close":"570.00","1":"570.00"},{"s_date":"Feb 08, 17","0":"Feb 08, 17","s_close":"541.51","1":"541.51"},{"s_date":"Feb 09, 17","0":"Feb 09, 17","s_close":"550.00","1":"550.00"},{"s_date":"Feb 13, 17","0":"Feb 13, 17","s_close":"577.00","1":"577.00"},{"s_date":"Feb 15, 17","0":"Feb 15, 17","s_close":"549.00","1":"549.00"},{"s_date":"Feb 20, 17","0":"Feb 20, 17","s_close":"560.00","1":"560.00"},{"s_date":"Feb 21, 17","0":"Feb 21, 17","s_close":"583.50","1":"583.50"},{"s_date":"Feb 22, 17","0":"Feb 22, 17","s_close":"612.50","1":"612.50"},{"s_date":"Feb 23, 17","0":"Feb 23, 17","s_close":"640.00","1":"640.00"},{"s_date":"Feb 24, 17","0":"Feb 24, 17","s_close":"666.40","1":"666.40"},{"s_date":"Feb 27, 17","0":"Feb 27, 17","s_close":"695.00","1":"695.00"},{"s_date":"Feb 28, 17","0":"Feb 28, 17","s_close":"715.67","1":"715.67"},{"s_date":"Mar 01, 17","0":"Mar 01, 17","s_close":"749.00","1":"749.00"},{"s_date":"Mar 02, 17","0":"Mar 02, 17","s_close":"770.00","1":"770.00"},{"s_date":"Mar 03, 17","0":"Mar 03, 17","s_close":"801.56","1":"801.56"},{"s_date":"Mar 06, 17","0":"Mar 06, 17","s_close":"838.00","1":"838.00"},{"s_date":"Mar 08, 17","0":"Mar 08, 17","s_close":"796.10","1":"796.10"},{"s_date":"Mar 09, 17","0":"Mar 09, 17","s_close":"783.98","1":"783.98"},{"s_date":"Mar 21, 17","0":"Mar 21, 17","s_close":"800.00","1":"800.00"},{"s_date":"Mar 22, 17","0":"Mar 22, 17","s_close":"760.00","1":"760.00"},{"s_date":"Mar 29, 17","0":"Mar 29, 17","s_close":"730.00","1":"730.00"},{"s_date":"Apr 06, 17","0":"Apr 06, 17","s_close":"700.00","1":"700.00"},{"s_date":"Apr 07, 17","0":"Apr 07, 17","s_close":"670.00","1":"670.00"},{"s_date":"Apr 14, 17","0":"Apr 14, 17","s_close":"703.00","1":"703.00"},{"s_date":"Apr 19, 17","0":"Apr 19, 17","s_close":"734.00","1":"734.00"},{"s_date":"Apr 21, 17","0":"Apr 21, 17","s_close":"729.05","1":"729.05"},{"s_date":"May 04, 17","0":"May 04, 17","s_close":"679.32","1":"679.32"},{"s_date":"May 09, 17","0":"May 09, 17","s_close":"645.05","1":"645.05"},{"s_date":"May 10, 17","0":"May 10, 17","s_close":"612.80","1":"612.80"},{"s_date":"May 11, 17","0":"May 11, 17","s_close":"582.16","1":"582.16"},{"s_date":"May 23, 17","0":"May 23, 17","s_close":"611.26","1":"611.26"},{"s_date":"May 24, 17","0":"May 24, 17","s_close":"641.00","1":"641.00"},{"s_date":"May 31, 17","0":"May 31, 17","s_close":"641.00","1":"641.00"},{"s_date":"Jun 05, 17","0":"Jun 05, 17","s_close":"608.95","1":"608.95"},{"s_date":"Jun 22, 17","0":"Jun 22, 17","s_close":"638.00","1":"638.00"},{"s_date":"Jul 31, 17","0":"Jul 31, 17","s_close":"635.00","1":"635.00"},{"s_date":"Aug 01, 17","0":"Aug 01, 17","s_close":"625.00","1":"625.00"},{"s_date":"Aug 11, 17","0":"Aug 11, 17","s_close":"600.00","1":"600.00"},{"s_date":"Sep 08, 17","0":"Sep 08, 17","s_close":"585.00","1":"585.00"},{"s_date":"Sep 11, 17","0":"Sep 11, 17","s_close":"557.88","1":"557.88"},{"s_date":"Sep 14, 17","0":"Sep 14, 17","s_close":"540.00","1":"540.00"},{"s_date":"Sep 15, 17","0":"Sep 15, 17","s_close":"540.00","1":"540.00"},{"s_date":"Sep 18, 17","0":"Sep 18, 17","s_close":"527.00","1":"527.00"},{"s_date":"Sep 20, 17","0":"Sep 20, 17","s_close":"553.00","1":"553.00"},{"s_date":"Sep 21, 17","0":"Sep 21, 17","s_close":"525.35","1":"525.35"},{"s_date":"Sep 22, 17","0":"Sep 22, 17","s_close":"499.11","1":"499.11"},{"s_date":"Sep 25, 17","0":"Sep 25, 17","s_close":"524.00","1":"524.00"},{"s_date":"Oct 02, 17","0":"Oct 02, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 05, 17","0":"Oct 05, 17","s_close":"500.00","1":"500.00"},{"s_date":"Oct 06, 17","0":"Oct 06, 17","s_close":"475.01","1":"475.01"},{"s_date":"Oct 09, 17","0":"Oct 09, 17","s_close":"475.01","1":"475.01"},{"s_date":"Oct 12, 17","0":"Oct 12, 17","s_close":"475.01","1":"475.01"},{"s_date":"Oct 23, 17","0":"Oct 23, 17","s_close":"462.01","1":"462.01"},{"s_date":"Nov 09, 17","0":"Nov 09, 17","s_close":"438.91","1":"438.91"},{"s_date":"Nov 15, 17","0":"Nov 15, 17","s_close":"438.91","1":"438.91"},{"s_date":"Nov 17, 17","0":"Nov 17, 17","s_close":"438.91","1":"438.91"},{"s_date":"Jan 02, 18","0":"Jan 02, 18","s_close":"439.00","1":"439.00"},{"s_date":"Jan 12, 18","0":"Jan 12, 18","s_close":"444.99","1":"444.99"},{"s_date":"Mar 20, 18","0":"Mar 20, 18","s_close":"425.01","1":"425.01"},{"s_date":"Mar 28, 18","0":"Mar 28, 18","s_close":"425.00","1":"425.00"},{"s_date":"Mar 29, 18","0":"Mar 29, 18","s_close":"445.00","1":"445.00"},{"s_date":"Mar 30, 18","0":"Mar 30, 18","s_close":"467.25","1":"467.25"},{"s_date":"Apr 02, 18","0":"Apr 02, 18","s_close":"490.61","1":"490.61"},{"s_date":"Apr 03, 18","0":"Apr 03, 18","s_close":"515.14","1":"515.14"},{"s_date":"Apr 04, 18","0":"Apr 04, 18","s_close":"540.89","1":"540.89"},{"s_date":"Apr 05, 18","0":"Apr 05, 18","s_close":"567.92","1":"567.92"},{"s_date":"Apr 06, 18","0":"Apr 06, 18","s_close":"596.31","1":"596.31"},{"s_date":"Apr 09, 18","0":"Apr 09, 18","s_close":"577.75","1":"577.75"},{"s_date":"Apr 13, 18","0":"Apr 13, 18","s_close":"548.87","1":"548.87"},{"s_date":"Apr 16, 18","0":"Apr 16, 18","s_close":"521.43","1":"521.43"},{"s_date":"Apr 17, 18","0":"Apr 17, 18","s_close":"495.37","1":"495.37"},{"s_date":"Apr 18, 18","0":"Apr 18, 18","s_close":"470.61","1":"470.61"},{"s_date":"Apr 19, 18","0":"Apr 19, 18","s_close":"447.09","1":"447.09"},{"s_date":"May 11, 18","0":"May 11, 18","s_close":"441.00","1":"441.00"},{"s_date":"May 15, 18","0":"May 15, 18","s_close":"442.00","1":"442.00"},{"s_date":"May 29, 18","0":"May 29, 18","s_close":"464.10","1":"464.10"},{"s_date":"May 30, 18","0":"May 30, 18","s_close":"487.30","1":"487.30"},{"s_date":"May 31, 18","0":"May 31, 18","s_close":"511.66","1":"511.66"},{"s_date":"Jun 01, 18","0":"Jun 01, 18","s_close":"537.23","1":"537.23"},{"s_date":"Jun 04, 18","0":"Jun 04, 18","s_close":"564.08","1":"564.08"},{"s_date":"Jun 05, 18","0":"Jun 05, 18","s_close":"592.27","1":"592.27"},{"s_date":"Jun 14, 18","0":"Jun 14, 18","s_close":"590.76","1":"590.76"},{"s_date":"Jun 20, 18","0":"Jun 20, 18","s_close":"594.00","1":"594.00"},{"s_date":"Jun 22, 18","0":"Jun 22, 18","s_close":"623.64","1":"623.64"},{"s_date":"Jul 11, 18","0":"Jul 11, 18","s_close":"654.00","1":"654.00"},{"s_date":"Jul 16, 18","0":"Jul 16, 18","s_close":"678.00","1":"678.00"},{"s_date":"Jul 26, 18","0":"Jul 26, 18","s_close":"628.98","1":"628.98"},{"s_date":"Aug 01, 18","0":"Aug 01, 18","s_close":"645.75","1":"645.75"},{"s_date":"Aug 03, 18","0":"Aug 03, 18","s_close":"659.66","1":"659.66"},{"s_date":"Aug 10, 18","0":"Aug 10, 18","s_close":"532.00","1":"532.00"},{"s_date":"Aug 13, 18","0":"Aug 13, 18","s_close":"505.40","1":"505.40"},{"s_date":"Aug 17, 18","0":"Aug 17, 18","s_close":"480.14","1":"480.14"},{"s_date":"Aug 20, 18","0":"Aug 20, 18","s_close":"456.14","1":"456.14"},{"s_date":"Aug 24, 18","0":"Aug 24, 18","s_close":"433.34","1":"433.34"},{"s_date":"Aug 27, 18","0":"Aug 27, 18","s_close":"415.84","1":"415.84"},{"s_date":"Aug 28, 18","0":"Aug 28, 18","s_close":"436.25","1":"436.25"},{"s_date":"Aug 31, 18","0":"Aug 31, 18","s_close":"457.99","1":"457.99"},{"s_date":"Sep 05, 18","0":"Sep 05, 18","s_close":"460.00","1":"460.00"},{"s_date":"Sep 17, 18","0":"Sep 17, 18","s_close":"460.00","1":"460.00"},{"s_date":"Sep 19, 18","0":"Sep 19, 18","s_close":"460.00","1":"460.00"},{"s_date":"Sep 25, 18","0":"Sep 25, 18","s_close":"460.00","1":"460.00"},{"s_date":"Oct 08, 18","0":"Oct 08, 18","s_close":"460.00","1":"460.00"},{"s_date":"Oct 18, 18","0":"Oct 18, 18","s_close":"466.00","1":"466.00"},{"s_date":"Oct 19, 18","0":"Oct 19, 18","s_close":"489.00","1":"489.00"},{"s_date":"Oct 22, 18","0":"Oct 22, 18","s_close":"512.99","1":"512.99"},{"s_date":"Oct 23, 18","0":"Oct 23, 18","s_close":"529.99","1":"529.99"},{"s_date":"Oct 24, 18","0":"Oct 24, 18","s_close":"503.50","1":"503.50"},{"s_date":"Oct 25, 18","0":"Oct 25, 18","s_close":"479.00","1":"479.00"},{"s_date":"Oct 26, 18","0":"Oct 26, 18","s_close":"461.37","1":"461.37"},{"s_date":"Oct 29, 18","0":"Oct 29, 18","s_close":"439.21","1":"439.21"},{"s_date":"Nov 06, 18","0":"Nov 06, 18","s_close":"478.17","1":"478.17"},{"s_date":"Nov 09, 18","0":"Nov 09, 18","s_close":"478.50","1":"478.50"},{"s_date":"Nov 12, 18","0":"Nov 12, 18","s_close":"481.25","1":"481.25"},{"s_date":"Nov 13, 18","0":"Nov 13, 18","s_close":"478.96","1":"478.96"},{"s_date":"Nov 14, 18","0":"Nov 14, 18","s_close":"502.90","1":"502.90"},{"s_date":"Nov 15, 18","0":"Nov 15, 18","s_close":"525.00","1":"525.00"},{"s_date":"Nov 16, 18","0":"Nov 16, 18","s_close":"551.25","1":"551.25"},{"s_date":"Nov 19, 18","0":"Nov 19, 18","s_close":"560.00","1":"560.00"},{"s_date":"Dec 26, 18","0":"Dec 26, 18","s_close":"532.00","1":"532.00"},{"s_date":"Dec 31, 18","0":"Dec 31, 18","s_close":"506.00","1":"506.00"},{"s_date":"Jan 02, 19","0":"Jan 02, 19","s_close":"506.00","1":"506.00"},{"s_date":"Jan 03, 19","0":"Jan 03, 19","s_close":"506.00","1":"506.00"},{"s_date":"Jan 30, 19","0":"Jan 30, 19","s_close":"500.00","1":"500.00"},{"s_date":"Feb 04, 19","0":"Feb 04, 19","s_close":"500.00","1":"500.00"},{"s_date":"Feb 06, 19","0":"Feb 06, 19","s_close":"501.00","1":"501.00"},{"s_date":"Feb 22, 19","0":"Feb 22, 19","s_close":"490.43","1":"490.43"},{"s_date":"Feb 25, 19","0":"Feb 25, 19","s_close":"500.00","1":"500.00"},{"s_date":"Feb 28, 19","0":"Feb 28, 19","s_close":"475.00","1":"475.00"},{"s_date":"Mar 06, 19","0":"Mar 06, 19","s_close":"474.50","1":"474.50"},{"s_date":"Mar 07, 19","0":"Mar 07, 19","s_close":"474.50","1":"474.50"},{"s_date":"Mar 08, 19","0":"Mar 08, 19","s_close":"474.50","1":"474.50"},{"s_date":"Mar 11, 19","0":"Mar 11, 19","s_close":"475.89","1":"475.89"},{"s_date":"Mar 12, 19","0":"Mar 12, 19","s_close":"475.89","1":"475.89"},{"s_date":"Mar 14, 19","0":"Mar 14, 19","s_close":"478.84","1":"478.84"},{"s_date":"Mar 21, 19","0":"Mar 21, 19","s_close":"478.84","1":"478.84"},{"s_date":"Mar 22, 19","0":"Mar 22, 19","s_close":"478.84","1":"478.84"},{"s_date":"Mar 25, 19","0":"Mar 25, 19","s_close":"499.00","1":"499.00"},{"s_date":"Mar 26, 19","0":"Mar 26, 19","s_close":"499.00","1":"499.00"},{"s_date":"Apr 26, 19","0":"Apr 26, 19","s_close":"490.00","1":"490.00"},{"s_date":"Jun 25, 19","0":"Jun 25, 19","s_close":"500.00","1":"500.00"},{"s_date":"Oct 03, 19","0":"Oct 03, 19","s_close":"450.00","1":"450.00"},{"s_date":"Oct 07, 19","0":"Oct 07, 19","s_close":"450.00","1":"450.00"},{"s_date":"Nov 19, 19","0":"Nov 19, 19","s_close":"428.01","1":"428.01"},{"s_date":"Nov 20, 19","0":"Nov 20, 19","s_close":"406.62","1":"406.62"},{"s_date":"Nov 21, 19","0":"Nov 21, 19","s_close":"391.00","1":"391.00"},{"s_date":"Nov 22, 19","0":"Nov 22, 19","s_close":"376.00","1":"376.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"437.98","1":"437.98"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"459.87","1":"459.87"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"482.86","1":"482.86"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"507.00","1":"507.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"532.35","1":"532.35"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"558.96","1":"558.96"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"585.00","1":"585.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"575.00","1":"575.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"570.00","1":"570.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"541.50","1":"541.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"564.00","1":"564.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"535.80","1":"535.80"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"510.00","1":"510.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"485.00","1":"485.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"495.00","1":"495.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"514.00","1":"514.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"537.99","1":"537.99"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"559.99","1":"559.99"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"586.99","1":"586.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"609.00","1":"609.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"638.98","1":"638.98"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"669.00","1":"669.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"635.55","1":"635.55"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"634.99","1":"634.99"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"633.00","1":"633.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"601.35","1":"601.35"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"557.05","1":"557.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"527.00","1":"527.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"500.00","1":"500.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"503.51","1":"503.51"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"531.20","1":"531.20"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"526.01","1":"526.01"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"501.03","1":"501.03"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"477.00","1":"477.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"503.23","1":"503.23"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"530.90","1":"530.90"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"535.55","1":"535.55"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"567.67","1":"567.67"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"599.00","1":"599.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"629.99","1":"629.99"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"639.00","1":"639.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"676.00","1":"676.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"719.94","1":"719.94"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"699.99","1":"699.99"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"698.00","1":"698.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"697.99","1":"697.99"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"673.57","1":"673.57"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"684.99","1":"684.99"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"637.05","1":"637.05"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"588.39","1":"588.39"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"524.00","1":"524.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"501.00","1":"501.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"463.43","1":"463.43"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"429.00","1":"429.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"431.01","1":"431.01"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"416.00","1":"416.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"447.20","1":"447.20"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"480.73","1":"480.73"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"516.78","1":"516.78"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"555.53","1":"555.53"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"597.19","1":"597.19"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"641.00","1":"641.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"592.93","1":"592.93"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"548.47","1":"548.47"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"531.00","1":"531.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"510.00","1":"510.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"490.00","1":"490.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"526.75","1":"526.75"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"565.00","1":"565.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"584.99","1":"584.99"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"623.00","1":"623.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"669.00","1":"669.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"598.99","1":"598.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"619.99","1":"619.99"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"666.00","1":"666.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"616.06","1":"616.06"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"570.00","1":"570.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"528.00","1":"528.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"491.00","1":"491.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"527.82","1":"527.82"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"567.00","1":"567.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"526.00","1":"526.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"558.75","1":"558.75"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"599.00","1":"599.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"643.00","1":"643.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"594.78","1":"594.78"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"638.00","1":"638.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"590.15","1":"590.15"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"546.02","1":"546.02"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"520.01","1":"520.01"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"536.00","1":"536.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"532.01","1":"532.01"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"571.91","1":"571.91"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"574.50","1":"574.50"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"595.00","1":"595.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"599.00","1":"599.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"642.99","1":"642.99"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"594.48","1":"594.48"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"584.99","1":"584.99"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"627.00","1":"627.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"595.00","1":"595.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"565.01","1":"565.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"566.00","1":"566.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"599.95","1":"599.95"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"599.99","1":"599.99"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"626.74","1":"626.74"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"588.73","1":"588.73"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"551.00","1":"551.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"592.00","1":"592.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"551.00","1":"551.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"592.32","1":"592.32"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"548.00","1":"548.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"540.01","1":"540.01"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"580.51","1":"580.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"570.00","1":"570.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"571.00","1":"571.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"590.00","1":"590.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"555.12","1":"555.12"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"580.00","1":"580.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"576.00","1":"576.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"550.00","1":"550.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"565.00","1":"565.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"546.00","1":"546.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"569.89","1":"569.89"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"541.00","1":"541.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"569.99","1":"569.99"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"550.00","1":"550.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"531.01","1":"531.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"540.00","1":"540.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"526.01","1":"526.01"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"556.00","1":"556.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"540.16","1":"540.16"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"500.00","1":"500.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"553.08","1":"553.08"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"570.00","1":"570.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"571.00","1":"571.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"530.01","1":"530.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"530.00","1":"530.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"550.00","1":"550.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"509.00","1":"509.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"532.50","1":"532.50"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"505.01","1":"505.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"542.88","1":"542.88"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"583.58","1":"583.58"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"580.00","1":"580.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"598.99","1":"598.99"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"570.00","1":"570.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"565.00","1":"565.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"550.00","1":"550.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"549.99","1":"549.99"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"584.99","1":"584.99"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"546.51","1":"546.51"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"549.00","1":"549.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"586.90","1":"586.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"546.13","1":"546.13"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"507.01","1":"507.01"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"507.01","1":"507.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"500.00","1":"500.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"537.49","1":"537.49"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"577.80","1":"577.80"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"550.00","1":"550.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"510.12","1":"510.12"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"530.00","1":"530.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"512.00","1":"512.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"501.01","1":"501.01"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"501.01","1":"501.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"500.00","1":"500.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"519.90","1":"519.90"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"545.00","1":"545.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"584.84","1":"584.84"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"542.00","1":"542.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"520.10","1":"520.10"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"540.00","1":"540.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"541.00","1":"541.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"540.00","1":"540.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"520.11","1":"520.11"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"505.01","1":"505.01"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"462.26","1":"462.26"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"496.92","1":"496.92"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"533.89","1":"533.89"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"500.01","1":"500.01"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"537.49","1":"537.49"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"498.00","1":"498.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"515.11","1":"515.11"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"505.00","1":"505.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"520.00","1":"520.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"553.00","1":"553.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"555.55","1":"555.55"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"535.35","1":"535.35"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"500.01","1":"500.01"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"534.99","1":"534.99"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"501.00","1":"501.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"520.11","1":"520.11"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"518.39","1":"518.39"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"532.00","1":"532.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"500.01","1":"500.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"537.00","1":"537.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"577.00","1":"577.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"569.98","1":"569.98"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"568.99","1":"568.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"550.00","1":"550.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"570.00","1":"570.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"569.30","1":"569.30"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"611.99","1":"611.99"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"657.88","1":"657.88"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"639.99","1":"639.99"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"620.00","1":"620.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"629.99","1":"629.99"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"639.90","1":"639.90"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"611.00","1":"611.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"600.01","1":"600.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"587.21","1":"587.21"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"599.48","1":"599.48"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"644.44","1":"644.44"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"692.77","1":"692.77"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"744.72","1":"744.72"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"800.57","1":"800.57"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"860.61","1":"860.61"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"912.24","1":"912.24"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"907.63","1":"907.63"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"879.67","1":"879.67"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"834.00","1":"834.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"847.38","1":"847.38"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"867.00","1":"867.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"899.52","1":"899.52"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"915.50","1":"915.50"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"902.58","1":"902.58"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"900.63","1":"900.63"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"905.52","1":"905.52"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"900.00","1":"900.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"896.72","1":"896.72"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"899.89","1":"899.89"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"322.45","1":"322.45"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"346.63","1":"346.63"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"360.23","1":"360.23"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"351.34","1":"351.34"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"349.74","1":"349.74"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"343.66","1":"343.66"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"336.54","1":"336.54"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"325.10","1":"325.10"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"326.00","1":"326.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"326.92","1":"326.92"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"319.76","1":"319.76"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"320.74","1":"320.74"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"319.50","1":"319.50"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"318.76","1":"318.76"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"317.94","1":"317.94"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"319.34","1":"319.34"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"307.85","1":"307.85"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"289.48","1":"289.48"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"311.19","1":"311.19"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"305.95","1":"305.95"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"296.11","1":"296.11"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"298.65","1":"298.65"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"294.58","1":"294.58"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"300.85","1":"300.85"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"298.13","1":"298.13"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"296.59","1":"296.59"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"298.22","1":"298.22"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"294.06","1":"294.06"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"297.33","1":"297.33"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"299.82","1":"299.82"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"299.36","1":"299.36"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"298.35","1":"298.35"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"298.88","1":"298.88"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"299.16","1":"299.16"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"311.05","1":"311.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"315.51","1":"315.51"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"318.36","1":"318.36"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"311.11","1":"311.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"305.09","1":"305.09"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"309.03","1":"309.03"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"305.20","1":"305.20"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"303.36","1":"303.36"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"313.41","1":"313.41"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"333.28","1":"333.28"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"357.68","1":"357.68"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"374.39","1":"374.39"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"367.20","1":"367.20"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"370.75","1":"370.75"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"358.79","1":"358.79"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"353.29","1":"353.29"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"352.19","1":"352.19"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"350.50","1":"350.50"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"350.20","1":"350.20"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"346.75","1":"346.75"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"349.76","1":"349.76"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"347.00","1":"347.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"351.41","1":"351.41"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"352.52","1":"352.52"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"347.82","1":"347.82"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"346.67","1":"346.67"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"363.69","1":"363.69"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"369.31","1":"369.31"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"367.29","1":"367.29"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"363.36","1":"363.36"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"357.03","1":"357.03"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"354.97","1":"354.97"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"352.28","1":"352.28"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"351.75","1":"351.75"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"349.95","1":"349.95"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"354.44","1":"354.44"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"359.94","1":"359.94"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"360.52","1":"360.52"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"360.74","1":"360.74"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"356.56","1":"356.56"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"354.49","1":"354.49"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"349.92","1":"349.92"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"347.42","1":"347.42"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"351.23","1":"351.23"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"349.43","1":"349.43"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"347.51","1":"347.51"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"346.96","1":"346.96"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"347.15","1":"347.15"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"345.63","1":"345.63"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"341.66","1":"341.66"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"344.75","1":"344.75"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"339.93","1":"339.93"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"332.22","1":"332.22"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"328.60","1":"328.60"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"334.05","1":"334.05"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"334.99","1":"334.99"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"328.52","1":"328.52"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"327.57","1":"327.57"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"325.57","1":"325.57"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"321.13","1":"321.13"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"319.31","1":"319.31"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"323.21","1":"323.21"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"321.80","1":"321.80"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"320.00","1":"320.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"317.12","1":"317.12"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"319.72","1":"319.72"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"314.34","1":"314.34"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"320.79","1":"320.79"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"299.48","1":"299.48"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"308.93","1":"308.93"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"319.27","1":"319.27"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"321.37","1":"321.37"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"314.93","1":"314.93"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"312.17","1":"312.17"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"302.82","1":"302.82"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"299.39","1":"299.39"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"291.80","1":"291.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"287.06","1":"287.06"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"268.63","1":"268.63"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"270.00","1":"270.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"271.00","1":"271.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"270.50","1":"270.50"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"274.40","1":"274.40"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"270.00","1":"270.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"252.37","1":"252.37"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"255.08","1":"255.08"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"251.38","1":"251.38"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"249.26","1":"249.26"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"248.94","1":"248.94"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"248.00","1":"248.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"221.50","1":"221.50"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"224.00","1":"224.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"223.25","1":"223.25"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"230.00","1":"230.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"227.00","1":"227.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"233.00","1":"233.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"236.00","1":"236.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"237.00","1":"237.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"236.00","1":"236.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"240.00","1":"240.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"254.03","1":"254.03"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"270.26","1":"270.26"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"282.79","1":"282.79"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"276.50","1":"276.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"276.00","1":"276.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"278.00","1":"278.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"282.01","1":"282.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"276.00","1":"276.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"275.51","1":"275.51"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"289.00","1":"289.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"278.70","1":"278.70"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"277.00","1":"277.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"276.50","1":"276.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"272.00","1":"272.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"280.00","1":"280.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"272.00","1":"272.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"258.50","1":"258.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"258.00","1":"258.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"260.00","1":"260.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"265.00","1":"265.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"268.00","1":"268.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"266.00","1":"266.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"265.00","1":"265.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"259.99","1":"259.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"254.99","1":"254.99"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"250.00","1":"250.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"253.95","1":"253.95"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"247.00","1":"247.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"245.10","1":"245.10"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"249.00","1":"249.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"254.88","1":"254.88"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"249.00","1":"249.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"250.00","1":"250.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"250.00","1":"250.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"250.15","1":"250.15"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"252.00","1":"252.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"256.00","1":"256.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"253.00","1":"253.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"252.00","1":"252.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"263.99","1":"263.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"258.00","1":"258.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"260.00","1":"260.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"264.00","1":"264.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"262.05","1":"262.05"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"263.05","1":"263.05"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"264.99","1":"264.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"259.85","1":"259.85"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"263.50","1":"263.50"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"266.51","1":"266.51"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"260.50","1":"260.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"261.30","1":"261.30"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"258.07","1":"258.07"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"261.00","1":"261.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"256.03","1":"256.03"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"255.52","1":"255.52"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"261.00","1":"261.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"261.11","1":"261.11"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"260.00","1":"260.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"263.50","1":"263.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"262.00","1":"262.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"261.50","1":"261.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"263.90","1":"263.90"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"283.69","1":"283.69"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"304.96","1":"304.96"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"319.44","1":"319.44"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"304.08","1":"304.08"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"302.95","1":"302.95"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"279.33","1":"279.33"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"258.39","1":"258.39"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"257.49","1":"257.49"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"255.00","1":"255.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"251.72","1":"251.72"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"247.01","1":"247.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"235.00","1":"235.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"237.00","1":"237.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"236.00","1":"236.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"241.00","1":"241.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"241.00","1":"241.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"241.01","1":"241.01"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"239.49","1":"239.49"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"231.00","1":"231.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"230.10","1":"230.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"229.00","1":"229.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"237.00","1":"237.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"230.05","1":"230.05"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"230.05","1":"230.05"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"237.16","1":"237.16"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"236.05","1":"236.05"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"236.00","1":"236.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"230.00","1":"230.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"230.24","1":"230.24"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"230.04","1":"230.04"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"234.99","1":"234.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"235.00","1":"235.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"233.01","1":"233.01"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"233.75","1":"233.75"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"235.00","1":"235.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"233.00","1":"233.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"225.50","1":"225.50"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"230.09","1":"230.09"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"238.00","1":"238.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"233.01","1":"233.01"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"235.00","1":"235.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"245.15","1":"245.15"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"243.00","1":"243.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"248.00","1":"248.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"249.00","1":"249.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"244.00","1":"244.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"244.99","1":"244.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"245.00","1":"245.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"246.62","1":"246.62"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"241.00","1":"241.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"238.09","1":"238.09"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"239.50","1":"239.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"240.00","1":"240.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"237.10","1":"237.10"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"231.05","1":"231.05"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"229.50","1":"229.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"223.00","1":"223.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"229.50","1":"229.50"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"226.00","1":"226.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"226.73","1":"226.73"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"227.00","1":"227.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"221.00","1":"221.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"220.00","1":"220.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"222.50","1":"222.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"220.60","1":"220.60"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"219.00","1":"219.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"226.00","1":"226.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"222.00","1":"222.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"219.81","1":"219.81"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"225.99","1":"225.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"216.00","1":"216.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"222.00","1":"222.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"225.50","1":"225.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"223.05","1":"223.05"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"229.22","1":"229.22"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"225.50","1":"225.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"234.80","1":"234.80"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"235.10","1":"235.10"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"226.00","1":"226.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"224.06","1":"224.06"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"229.00","1":"229.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"229.90","1":"229.90"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"222.00","1":"222.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"224.50","1":"224.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"226.00","1":"226.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"227.00","1":"227.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"221.25","1":"221.25"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"213.20","1":"213.20"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"219.95","1":"219.95"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"218.99","1":"218.99"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"217.80","1":"217.80"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"217.30","1":"217.30"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"219.00","1":"219.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"221.00","1":"221.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"223.00","1":"223.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"221.00","1":"221.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"222.00","1":"222.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"225.00","1":"225.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"233.00","1":"233.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"227.06","1":"227.06"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"228.50","1":"228.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"231.99","1":"231.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"233.99","1":"233.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"227.00","1":"227.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"227.00","1":"227.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"223.00","1":"223.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"228.90","1":"228.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"224.00","1":"224.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"226.00","1":"226.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"225.00","1":"225.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"229.00","1":"229.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"221.83","1":"221.83"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"222.50","1":"222.50"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"224.00","1":"224.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"223.32","1":"223.32"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"222.00","1":"222.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"223.00","1":"223.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"218.25","1":"218.25"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"219.02","1":"219.02"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"220.00","1":"220.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"221.50","1":"221.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"220.50","1":"220.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"219.75","1":"219.75"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"218.00","1":"218.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"219.48","1":"219.48"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"217.00","1":"217.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"214.00","1":"214.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"214.00","1":"214.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"210.70","1":"210.70"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"207.00","1":"207.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"206.99","1":"206.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"208.10","1":"208.10"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"216.00","1":"216.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"215.00","1":"215.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"211.00","1":"211.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"214.49","1":"214.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"210.00","1":"210.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"210.50","1":"210.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"212.25","1":"212.25"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"206.53","1":"206.53"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"209.50","1":"209.50"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"207.10","1":"207.10"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"209.89","1":"209.89"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"209.50","1":"209.50"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"210.70","1":"210.70"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"208.00","1":"208.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"208.00","1":"208.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"209.00","1":"209.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"209.95","1":"209.95"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"210.50","1":"210.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"207.00","1":"207.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"208.80","1":"208.80"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"202.50","1":"202.50"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"201.01","1":"201.01"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"201.00","1":"201.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"198.05","1":"198.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"201.00","1":"201.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"216.07","1":"216.07"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"229.00","1":"229.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"222.01","1":"222.01"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"220.00","1":"220.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"217.03","1":"217.03"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"216.01","1":"216.01"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"222.00","1":"222.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"224.00","1":"224.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"220.01","1":"220.01"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"223.49","1":"223.49"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"218.00","1":"218.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"218.00","1":"218.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"217.09","1":"217.09"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"217.00","1":"217.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"219.90","1":"219.90"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"219.00","1":"219.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"213.96","1":"213.96"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"206.00","1":"206.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"209.99","1":"209.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"213.00","1":"213.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"213.00","1":"213.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"216.50","1":"216.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"212.48","1":"212.48"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"208.25","1":"208.25"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"193.16","1":"193.16"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"191.00","1":"191.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"186.00","1":"186.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"180.00","1":"180.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"178.00","1":"178.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"165.50","1":"165.50"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"160.00","1":"160.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"154.90","1":"154.90"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"153.00","1":"153.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"165.01","1":"165.01"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"172.00","1":"172.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"174.00","1":"174.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"168.33","1":"168.33"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"168.00","1":"168.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"168.11","1":"168.11"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"164.00","1":"164.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"165.00","1":"165.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"165.00","1":"165.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"166.00","1":"166.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"165.00","1":"165.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"168.00","1":"168.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"161.10","1":"161.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"163.00","1":"163.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"160.00","1":"160.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"164.79","1":"164.79"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"156.00","1":"156.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"154.99","1":"154.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"142.91","1":"142.91"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"135.55","1":"135.55"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"142.00","1":"142.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"140.25","1":"140.25"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"137.01","1":"137.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"139.00","1":"139.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"140.00","1":"140.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"139.50","1":"139.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"138.35","1":"138.35"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"128.00","1":"128.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"130.01","1":"130.01"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"136.80","1":"136.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"137.45","1":"137.45"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"136.64","1":"136.64"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"132.20","1":"132.20"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"131.40","1":"131.40"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"131.00","1":"131.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"131.00","1":"131.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"130.20","1":"130.20"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"131.00","1":"131.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"121.20","1":"121.20"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"113.88","1":"113.88"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"116.99","1":"116.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"122.00","1":"122.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"125.00","1":"125.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"122.00","1":"122.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"128.90","1":"128.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"128.43","1":"128.43"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"128.00","1":"128.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"129.40","1":"129.40"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"133.00","1":"133.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"129.00","1":"129.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"131.89","1":"131.89"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"130.75","1":"130.75"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"127.00","1":"127.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"118.50","1":"118.50"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"115.21","1":"115.21"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"122.50","1":"122.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"118.10","1":"118.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"125.00","1":"125.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"124.00","1":"124.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"125.00","1":"125.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"123.00","1":"123.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"124.00","1":"124.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"128.50","1":"128.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"132.97","1":"132.97"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"128.00","1":"128.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"122.03","1":"122.03"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"118.50","1":"118.50"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"119.70","1":"119.70"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"123.00","1":"123.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"119.50","1":"119.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"118.99","1":"118.99"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"116.00","1":"116.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"113.00","1":"113.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"113.15","1":"113.15"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"115.11","1":"115.11"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"117.88","1":"117.88"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"120.10","1":"120.10"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"123.01","1":"123.01"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"123.01","1":"123.01"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"123.01","1":"123.01"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"116.00","1":"116.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"114.33","1":"114.33"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"119.99","1":"119.99"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"128.99","1":"128.99"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"138.66","1":"138.66"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"149.06","1":"149.06"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"151.20","1":"151.20"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"146.00","1":"146.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"144.61","1":"144.61"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"135.06","1":"135.06"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"125.22","1":"125.22"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"131.00","1":"131.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"128.06","1":"128.06"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"137.46","1":"137.46"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"137.32","1":"137.32"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"133.00","1":"133.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"129.67","1":"129.67"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"127.77","1":"127.77"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"127.77","1":"127.77"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"122.53","1":"122.53"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"120.11","1":"120.11"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"119.65","1":"119.65"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"114.74","1":"114.74"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"110.40","1":"110.40"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"112.20","1":"112.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"115.40","1":"115.40"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"118.02","1":"118.02"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"122.56","1":"122.56"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"120.27","1":"120.27"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"120.09","1":"120.09"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"117.95","1":"117.95"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"115.35","1":"115.35"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"117.65","1":"117.65"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"120.13","1":"120.13"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"117.58","1":"117.58"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"115.67","1":"115.67"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"117.00","1":"117.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"119.38","1":"119.38"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"123.53","1":"123.53"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"119.90","1":"119.90"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"119.03","1":"119.03"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"120.50","1":"120.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"119.22","1":"119.22"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"118.00","1":"118.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"118.51","1":"118.51"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"121.40","1":"121.40"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"122.00","1":"122.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"123.90","1":"123.90"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"122.01","1":"122.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"121.20","1":"121.20"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"120.20","1":"120.20"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"120.00","1":"120.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"119.92","1":"119.92"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"123.56","1":"123.56"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"121.37","1":"121.37"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"121.00","1":"121.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"119.23","1":"119.23"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"120.23","1":"120.23"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"120.00","1":"120.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"120.97","1":"120.97"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"118.43","1":"118.43"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"120.27","1":"120.27"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"118.50","1":"118.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"118.00","1":"118.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"117.55","1":"117.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"116.10","1":"116.10"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"115.10","1":"115.10"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"115.00","1":"115.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"113.20","1":"113.20"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"114.50","1":"114.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"114.58","1":"114.58"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"122.54","1":"122.54"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"120.43","1":"120.43"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"119.39","1":"119.39"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"117.79","1":"117.79"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"117.79","1":"117.79"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"117.22","1":"117.22"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"119.84","1":"119.84"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"121.95","1":"121.95"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"119.17","1":"119.17"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"119.17","1":"119.17"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"118.03","1":"118.03"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"117.08","1":"117.08"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"117.00","1":"117.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"117.00","1":"117.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"116.33","1":"116.33"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"119.51","1":"119.51"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"113.86","1":"113.86"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"111.32","1":"111.32"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"113.68","1":"113.68"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"113.50","1":"113.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"116.00","1":"116.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"115.20","1":"115.20"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"114.50","1":"114.50"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"114.51","1":"114.51"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"114.63","1":"114.63"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"114.89","1":"114.89"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"113.75","1":"113.75"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"120.58","1":"120.58"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"115.42","1":"115.42"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"115.60","1":"115.60"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"115.10","1":"115.10"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"116.05","1":"116.05"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"116.04","1":"116.04"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"118.30","1":"118.30"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"119.17","1":"119.17"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"127.89","1":"127.89"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"137.48","1":"137.48"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"135.16","1":"135.16"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"134.63","1":"134.63"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"135.21","1":"135.21"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"133.00","1":"133.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"130.10","1":"130.10"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"135.00","1":"135.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"130.56","1":"130.56"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"133.96","1":"133.96"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"132.50","1":"132.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"134.14","1":"134.14"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"144.20","1":"144.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"155.02","1":"155.02"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"166.65","1":"166.65"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"154.23","1":"154.23"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"152.33","1":"152.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"148.75","1":"148.75"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"152.21","1":"152.21"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"153.74","1":"153.74"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"152.04","1":"152.04"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"147.55","1":"147.55"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"147.82","1":"147.82"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"148.08","1":"148.08"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"146.90","1":"146.90"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"147.33","1":"147.33"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"143.35","1":"143.35"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"141.34","1":"141.34"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"141.62","1":"141.62"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"139.00","1":"139.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"130.54","1":"130.54"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"129.00","1":"129.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"125.28","1":"125.28"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"131.00","1":"131.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"123.97","1":"123.97"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"123.68","1":"123.68"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"128.00","1":"128.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"129.40","1":"129.40"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"131.50","1":"131.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"127.52","1":"127.52"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"129.83","1":"129.83"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"132.00","1":"132.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"128.58","1":"128.58"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"129.00","1":"129.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"127.60","1":"127.60"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"126.50","1":"126.50"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"129.00","1":"129.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"126.63","1":"126.63"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"125.93","1":"125.93"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"126.47","1":"126.47"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"126.47","1":"126.47"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"122.77","1":"122.77"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"121.83","1":"121.83"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"121.43","1":"121.43"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"120.91","1":"120.91"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"120.91","1":"120.91"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"124.77","1":"124.77"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"120.50","1":"120.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"121.88","1":"121.88"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"118.60","1":"118.60"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"117.91","1":"117.91"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"119.51","1":"119.51"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"119.51","1":"119.51"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"115.69","1":"115.69"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"115.68","1":"115.68"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"118.90","1":"118.90"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"118.62","1":"118.62"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"121.03","1":"121.03"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"121.42","1":"121.42"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"128.56","1":"128.56"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"127.70","1":"127.70"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"124.96","1":"124.96"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"124.01","1":"124.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"120.88","1":"120.88"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"121.43","1":"121.43"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"119.43","1":"119.43"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"119.70","1":"119.70"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"120.12","1":"120.12"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"120.29","1":"120.29"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"121.02","1":"121.02"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"121.11","1":"121.11"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"119.51","1":"119.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"121.83","1":"121.83"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"122.50","1":"122.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"122.17","1":"122.17"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"122.09","1":"122.09"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"121.01","1":"121.01"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"120.95","1":"120.95"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"121.32","1":"121.32"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"117.05","1":"117.05"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"118.00","1":"118.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"118.99","1":"118.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"121.02","1":"121.02"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"121.50","1":"121.50"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"121.50","1":"121.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"121.83","1":"121.83"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"121.71","1":"121.71"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"122.84","1":"122.84"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"122.04","1":"122.04"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"125.00","1":"125.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"123.67","1":"123.67"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"123.77","1":"123.77"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"124.85","1":"124.85"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"120.25","1":"120.25"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"122.13","1":"122.13"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"123.31","1":"123.31"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"123.77","1":"123.77"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"124.76","1":"124.76"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"124.03","1":"124.03"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"124.03","1":"124.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"123.74","1":"123.74"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"119.56","1":"119.56"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"118.48","1":"118.48"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"118.36","1":"118.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"120.40","1":"120.40"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"119.00","1":"119.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"118.58","1":"118.58"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"119.99","1":"119.99"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"119.64","1":"119.64"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"122.98","1":"122.98"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"126.20","1":"126.20"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"129.74","1":"129.74"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"134.34","1":"134.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"135.76","1":"135.76"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"131.90","1":"131.90"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"129.57","1":"129.57"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"129.07","1":"129.07"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"130.00","1":"130.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"128.73","1":"128.73"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"127.60","1":"127.60"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"125.88","1":"125.88"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"126.00","1":"126.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"127.01","1":"127.01"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"132.00","1":"132.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"127.93","1":"127.93"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"126.15","1":"126.15"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"125.26","1":"125.26"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"128.00","1":"128.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"125.31","1":"125.31"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"125.31","1":"125.31"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"125.84","1":"125.84"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"122.11","1":"122.11"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"123.00","1":"123.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"124.77","1":"124.77"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"125.45","1":"125.45"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"122.08","1":"122.08"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"122.79","1":"122.79"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"121.13","1":"121.13"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"122.13","1":"122.13"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"121.39","1":"121.39"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"121.63","1":"121.63"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"121.93","1":"121.93"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"120.58","1":"120.58"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"121.00","1":"121.00"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"120.16","1":"120.16"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"122.14","1":"122.14"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"121.01","1":"121.01"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"121.52","1":"121.52"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"121.85","1":"121.85"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"121.53","1":"121.53"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"119.03","1":"119.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"119.90","1":"119.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"119.23","1":"119.23"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"120.03","1":"120.03"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"120.27","1":"120.27"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"119.38","1":"119.38"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"118.60","1":"118.60"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"117.12","1":"117.12"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"117.01","1":"117.01"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"116.40","1":"116.40"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"118.07","1":"118.07"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"117.10","1":"117.10"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"118.96","1":"118.96"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"116.02","1":"116.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"115.18","1":"115.18"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"115.23","1":"115.23"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"108.20","1":"108.20"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"108.71","1":"108.71"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"111.23","1":"111.23"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"110.00","1":"110.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"109.99","1":"109.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"109.84","1":"109.84"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"110.00","1":"110.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"115.70","1":"115.70"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"116.77","1":"116.77"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"115.00","1":"115.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"112.69","1":"112.69"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"115.27","1":"115.27"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"117.39","1":"117.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"115.71","1":"115.71"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"115.28","1":"115.28"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"113.54","1":"113.54"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"114.99","1":"114.99"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"115.00","1":"115.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"115.00","1":"115.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"110.12","1":"110.12"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"110.00","1":"110.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"111.99","1":"111.99"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"108.12","1":"108.12"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"110.89","1":"110.89"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"121.98","1":"121.98"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"134.18","1":"134.18"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"139.26","1":"139.26"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"133.23","1":"133.23"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"130.01","1":"130.01"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"127.55","1":"127.55"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"126.65","1":"126.65"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"120.11","1":"120.11"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"120.00","1":"120.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"115.15","1":"115.15"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"114.83","1":"114.83"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"116.63","1":"116.63"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"120.45","1":"120.45"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"128.37","1":"128.37"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"130.09","1":"130.09"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"118.95","1":"118.95"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"116.49","1":"116.49"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"117.94","1":"117.94"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"117.07","1":"117.07"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"120.54","1":"120.54"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"115.10","1":"115.10"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"114.24","1":"114.24"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"119.49","1":"119.49"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"130.00","1":"130.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"130.17","1":"130.17"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"121.29","1":"121.29"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"115.54","1":"115.54"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"115.12","1":"115.12"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"114.38","1":"114.38"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"115.90","1":"115.90"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"114.62","1":"114.62"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"113.02","1":"113.02"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"111.00","1":"111.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"114.07","1":"114.07"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"113.98","1":"113.98"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"114.01","1":"114.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"113.13","1":"113.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"113.36","1":"113.36"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"116.33","1":"116.33"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"117.11","1":"117.11"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"114.58","1":"114.58"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"117.90","1":"117.90"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"119.00","1":"119.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"120.84","1":"120.84"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"121.06","1":"121.06"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"120.45","1":"120.45"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"119.59","1":"119.59"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"120.54","1":"120.54"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"118.98","1":"118.98"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"119.94","1":"119.94"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"115.90","1":"115.90"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"117.00","1":"117.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"116.01","1":"116.01"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"116.99","1":"116.99"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"127.24","1":"127.24"},{"s_date":"Dec 03, 24","0":"Dec 03, 24","s_close":"128.54","1":"128.54"},{"s_date":"Dec 04, 24","0":"Dec 04, 24","s_close":"126.56","1":"126.56"},{"s_date":"Dec 05, 24","0":"Dec 05, 24","s_close":"131.56","1":"131.56"},{"s_date":"Dec 06, 24","0":"Dec 06, 24","s_close":"134.00","1":"134.00"},{"s_date":"Dec 09, 24","0":"Dec 09, 24","s_close":"136.00","1":"136.00"},{"s_date":"Dec 10, 24","0":"Dec 10, 24","s_close":"130.26","1":"130.26"},{"s_date":"Dec 11, 24","0":"Dec 11, 24","s_close":"130.55","1":"130.55"},{"s_date":"Dec 12, 24","0":"Dec 12, 24","s_close":"130.19","1":"130.19"},{"s_date":"Dec 13, 24","0":"Dec 13, 24","s_close":"130.00","1":"130.00"},{"s_date":"Dec 16, 24","0":"Dec 16, 24","s_close":"129.62","1":"129.62"},{"s_date":"Dec 17, 24","0":"Dec 17, 24","s_close":"128.60","1":"128.60"},{"s_date":"Dec 18, 24","0":"Dec 18, 24","s_close":"127.00","1":"127.00"},{"s_date":"Dec 19, 24","0":"Dec 19, 24","s_close":"121.60","1":"121.60"},{"s_date":"Dec 20, 24","0":"Dec 20, 24","s_close":"123.69","1":"123.69"},{"s_date":"Dec 23, 24","0":"Dec 23, 24","s_close":"126.54","1":"126.54"},{"s_date":"Dec 24, 24","0":"Dec 24, 24","s_close":"126.32","1":"126.32"},{"s_date":"Dec 26, 24","0":"Dec 26, 24","s_close":"122.47","1":"122.47"},{"s_date":"Dec 27, 24","0":"Dec 27, 24","s_close":"123.15","1":"123.15"},{"s_date":"Dec 30, 24","0":"Dec 30, 24","s_close":"123.26","1":"123.26"},{"s_date":"Dec 31, 24","0":"Dec 31, 24","s_close":"124.00","1":"124.00"},{"s_date":"Jan 01, 25","0":"Jan 01, 25","s_close":"126.03","1":"126.03"},{"s_date":"Jan 02, 25","0":"Jan 02, 25","s_close":"125.44","1":"125.44"},{"s_date":"Jan 03, 25","0":"Jan 03, 25","s_close":"126.58","1":"126.58"},{"s_date":"Jan 06, 25","0":"Jan 06, 25","s_close":"123.96","1":"123.96"},{"s_date":"Jan 07, 25","0":"Jan 07, 25","s_close":"124.00","1":"124.00"},{"s_date":"Jan 08, 25","0":"Jan 08, 25","s_close":"122.06","1":"122.06"},{"s_date":"Jan 09, 25","0":"Jan 09, 25","s_close":"118.34","1":"118.34"},{"s_date":"Jan 10, 25","0":"Jan 10, 25","s_close":"121.01","1":"121.01"},{"s_date":"Jan 13, 25","0":"Jan 13, 25","s_close":"121.48","1":"121.48"},{"s_date":"Jan 14, 25","0":"Jan 14, 25","s_close":"122.50","1":"122.50"},{"s_date":"Jan 15, 25","0":"Jan 15, 25","s_close":"123.06","1":"123.06"},{"s_date":"Jan 16, 25","0":"Jan 16, 25","s_close":"121.00","1":"121.00"},{"s_date":"Jan 17, 25","0":"Jan 17, 25","s_close":"121.03","1":"121.03"},{"s_date":"Jan 20, 25","0":"Jan 20, 25","s_close":"120.59","1":"120.59"},{"s_date":"Jan 21, 25","0":"Jan 21, 25","s_close":"120.01","1":"120.01"},{"s_date":"Jan 22, 25","0":"Jan 22, 25","s_close":"119.10","1":"119.10"},{"s_date":"Jan 23, 25","0":"Jan 23, 25","s_close":"123.67","1":"123.67"},{"s_date":"Jan 24, 25","0":"Jan 24, 25","s_close":"121.14","1":"121.14"},{"s_date":"Jan 27, 25","0":"Jan 27, 25","s_close":"120.56","1":"120.56"},{"s_date":"Jan 28, 25","0":"Jan 28, 25","s_close":"120.02","1":"120.02"},{"s_date":"Jan 29, 25","0":"Jan 29, 25","s_close":"120.48","1":"120.48"},{"s_date":"Jan 30, 25","0":"Jan 30, 25","s_close":"119.84","1":"119.84"},{"s_date":"Jan 31, 25","0":"Jan 31, 25","s_close":"123.69","1":"123.69"},{"s_date":"Feb 03, 25","0":"Feb 03, 25","s_close":"121.26","1":"121.26"},{"s_date":"Feb 04, 25","0":"Feb 04, 25","s_close":"121.26","1":"121.26"},{"s_date":"Feb 06, 25","0":"Feb 06, 25","s_close":"118.99","1":"118.99"},{"s_date":"Feb 07, 25","0":"Feb 07, 25","s_close":"118.02","1":"118.02"},{"s_date":"Feb 10, 25","0":"Feb 10, 25","s_close":"118.00","1":"118.00"},{"s_date":"Feb 11, 25","0":"Feb 11, 25","s_close":"118.36","1":"118.36"},{"s_date":"Feb 12, 25","0":"Feb 12, 25","s_close":"118.52","1":"118.52"},{"s_date":"Feb 13, 25","0":"Feb 13, 25","s_close":"117.03","1":"117.03"},{"s_date":"Feb 14, 25","0":"Feb 14, 25","s_close":"117.03","1":"117.03"},{"s_date":"Feb 17, 25","0":"Feb 17, 25","s_close":"118.06","1":"118.06"}]}