{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"198.99","1":"198.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"200.00","1":"200.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"197.01","1":"197.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"199.00","1":"199.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"194.55","1":"194.55"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"193.00","1":"193.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"194.00","1":"194.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"201.22","1":"201.22"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"205.72","1":"205.72"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"215.86","1":"215.86"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"224.60","1":"224.60"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"227.86","1":"227.86"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"232.96","1":"232.96"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"231.57","1":"231.57"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"221.65","1":"221.65"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"212.15","1":"212.15"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"203.32","1":"203.32"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"199.15","1":"199.15"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"202.00","1":"202.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"199.67","1":"199.67"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"198.46","1":"198.46"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"198.05","1":"198.05"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"199.70","1":"199.70"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"199.15","1":"199.15"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"196.52","1":"196.52"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"196.02","1":"196.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"196.02","1":"196.02"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"196.94","1":"196.94"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"195.63","1":"195.63"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"192.96","1":"192.96"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"191.11","1":"191.11"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"192.05","1":"192.05"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"190.05","1":"190.05"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"190.00","1":"190.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"198.74","1":"198.74"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"204.33","1":"204.33"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"194.00","1":"194.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"194.02","1":"194.02"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"190.40","1":"190.40"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"196.37","1":"196.37"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"193.00","1":"193.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"193.00","1":"193.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"194.15","1":"194.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"194.00","1":"194.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"191.00","1":"191.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"191.00","1":"191.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"190.57","1":"190.57"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"190.57","1":"190.57"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"193.00","1":"193.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"193.48","1":"193.48"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"192.11","1":"192.11"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"190.15","1":"190.15"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"194.74","1":"194.74"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"194.74","1":"194.74"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"192.01","1":"192.01"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"193.98","1":"193.98"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"186.75","1":"186.75"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"194.99","1":"194.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"180.94","1":"180.94"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"193.96","1":"193.96"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"196.78","1":"196.78"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"208.31","1":"208.31"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"222.87","1":"222.87"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"212.69","1":"212.69"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"210.07","1":"210.07"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"210.07","1":"210.07"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"214.08","1":"214.08"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"213.54","1":"213.54"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"202.17","1":"202.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"201.93","1":"201.93"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"201.93","1":"201.93"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"209.00","1":"209.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"199.50","1":"199.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"199.50","1":"199.50"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"199.77","1":"199.77"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"198.50","1":"198.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"198.99","1":"198.99"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"197.98","1":"197.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"197.98","1":"197.98"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"199.75","1":"199.75"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"199.75","1":"199.75"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"198.97","1":"198.97"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"198.97","1":"198.97"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"0.00","1":"0.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"205.00","1":"205.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"209.85","1":"209.85"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"210.43","1":"210.43"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"208.75","1":"208.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"204.66","1":"204.66"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"208.36","1":"208.36"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"207.38","1":"207.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"208.50","1":"208.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"206.00","1":"206.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"202.50","1":"202.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"198.33","1":"198.33"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"196.25","1":"196.25"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"194.13","1":"194.13"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"198.00","1":"198.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"199.50","1":"199.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"196.00","1":"196.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"194.10","1":"194.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"197.29","1":"197.29"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"194.43","1":"194.43"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"194.20","1":"194.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"194.50","1":"194.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"198.99","1":"198.99"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"198.28","1":"198.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"202.00","1":"202.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"202.00","1":"202.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"200.95","1":"200.95"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"216.02","1":"216.02"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"209.70","1":"209.70"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"211.73","1":"211.73"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"201.79","1":"201.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"202.33","1":"202.33"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"202.75","1":"202.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"198.12","1":"198.12"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"189.91","1":"189.91"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"192.85","1":"192.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"192.01","1":"192.01"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"192.76","1":"192.76"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"204.89","1":"204.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"194.10","1":"194.10"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"190.84","1":"190.84"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"201.63","1":"201.63"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"195.01","1":"195.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"201.75","1":"201.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"195.01","1":"195.01"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"195.66","1":"195.66"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"195.00","1":"195.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"197.00","1":"197.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"195.99","1":"195.99"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"195.50","1":"195.50"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"198.00","1":"198.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"198.00","1":"198.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"195.00","1":"195.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"195.00","1":"195.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"199.00","1":"199.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"194.30","1":"194.30"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"196.00","1":"196.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"195.80","1":"195.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"194.54","1":"194.54"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"190.58","1":"190.58"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"187.00","1":"187.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"187.42","1":"187.42"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"189.99","1":"189.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"190.49","1":"190.49"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"191.00","1":"191.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"191.50","1":"191.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"192.02","1":"192.02"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"190.00","1":"190.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"193.79","1":"193.79"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"194.93","1":"194.93"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"195.05","1":"195.05"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"202.08","1":"202.08"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"205.30","1":"205.30"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"208.91","1":"208.91"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"209.02","1":"209.02"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"209.02","1":"209.02"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"195.62","1":"195.62"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"193.48","1":"193.48"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"193.01","1":"193.01"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"189.25","1":"189.25"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"194.49","1":"194.49"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"193.32","1":"193.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"193.39","1":"193.39"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"191.78","1":"191.78"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"195.69","1":"195.69"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"203.26","1":"203.26"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"198.00","1":"198.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"203.50","1":"203.50"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"203.00","1":"203.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"200.88","1":"200.88"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"201.00","1":"201.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"198.34","1":"198.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"198.02","1":"198.02"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"197.83","1":"197.83"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"196.00","1":"196.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"200.00","1":"200.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"199.00","1":"199.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"196.17","1":"196.17"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"192.01","1":"192.01"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"190.15","1":"190.15"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"190.11","1":"190.11"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"190.19","1":"190.19"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"190.21","1":"190.21"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"192.00","1":"192.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"191.54","1":"191.54"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"190.55","1":"190.55"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"186.32","1":"186.32"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"187.01","1":"187.01"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"190.00","1":"190.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"187.56","1":"187.56"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"188.75","1":"188.75"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"188.53","1":"188.53"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"186.00","1":"186.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"190.00","1":"190.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"188.50","1":"188.50"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"187.26","1":"187.26"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"188.00","1":"188.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"189.05","1":"189.05"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"176.00","1":"176.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"182.00","1":"182.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"187.00","1":"187.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"200.95","1":"200.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"190.10","1":"190.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"193.97","1":"193.97"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"205.29","1":"205.29"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"198.00","1":"198.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"198.50","1":"198.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"198.50","1":"198.50"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"192.99","1":"192.99"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"182.40","1":"182.40"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"182.40","1":"182.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"189.75","1":"189.75"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"192.50","1":"192.50"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"190.00","1":"190.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"181.00","1":"181.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"189.81","1":"189.81"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"189.81","1":"189.81"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"189.50","1":"189.50"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"199.99","1":"199.99"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"199.00","1":"199.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"194.55","1":"194.55"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"192.25","1":"192.25"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"193.08","1":"193.08"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"193.09","1":"193.09"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"193.07","1":"193.07"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"199.73","1":"199.73"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"195.05","1":"195.05"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"194.50","1":"194.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"198.43","1":"198.43"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"195.03","1":"195.03"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"197.44","1":"197.44"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"196.53","1":"196.53"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"193.98","1":"193.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"199.23","1":"199.23"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"202.05","1":"202.05"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"206.16","1":"206.16"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"206.52","1":"206.52"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"193.89","1":"193.89"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"198.75","1":"198.75"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"195.00","1":"195.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"192.64","1":"192.64"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"192.80","1":"192.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"190.01","1":"190.01"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"190.34","1":"190.34"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"190.00","1":"190.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"193.00","1":"193.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"191.10","1":"191.10"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"193.90","1":"193.90"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"193.90","1":"193.90"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"188.00","1":"188.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"189.90","1":"189.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"190.00","1":"190.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"186.01","1":"186.01"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"188.67","1":"188.67"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"183.87","1":"183.87"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"189.00","1":"189.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"186.00","1":"186.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"188.60","1":"188.60"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"185.98","1":"185.98"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"187.99","1":"187.99"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"182.02","1":"182.02"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"182.02","1":"182.02"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"185.40","1":"185.40"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"189.94","1":"189.94"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"190.88","1":"190.88"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"190.00","1":"190.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"191.99","1":"191.99"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"190.50","1":"190.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"188.50","1":"188.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"188.50","1":"188.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"188.36","1":"188.36"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"191.00","1":"191.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"191.00","1":"191.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"195.86","1":"195.86"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"193.00","1":"193.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"202.58","1":"202.58"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"200.00","1":"200.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"194.01","1":"194.01"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"192.01","1":"192.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"186.11","1":"186.11"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"176.50","1":"176.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"187.75","1":"187.75"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"188.90","1":"188.90"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"185.00","1":"185.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"182.00","1":"182.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"183.00","1":"183.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"182.31","1":"182.31"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"184.00","1":"184.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"188.00","1":"188.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"188.00","1":"188.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"195.99","1":"195.99"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"192.00","1":"192.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"193.01","1":"193.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"194.00","1":"194.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"195.00","1":"195.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"207.12","1":"207.12"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"201.55","1":"201.55"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"195.00","1":"195.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"193.00","1":"193.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"191.00","1":"191.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"197.00","1":"197.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"192.01","1":"192.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"191.00","1":"191.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"185.06","1":"185.06"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"193.99","1":"193.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"190.01","1":"190.01"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"188.01","1":"188.01"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"189.99","1":"189.99"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"189.00","1":"189.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"185.50","1":"185.50"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"183.99","1":"183.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"184.90","1":"184.90"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"182.05","1":"182.05"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"182.01","1":"182.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"180.00","1":"180.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"183.99","1":"183.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"185.99","1":"185.99"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"185.50","1":"185.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"187.00","1":"187.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"187.00","1":"187.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"190.01","1":"190.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"184.90","1":"184.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"186.00","1":"186.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"185.00","1":"185.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"192.01","1":"192.01"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"202.00","1":"202.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"202.01","1":"202.01"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"201.99","1":"201.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"192.00","1":"192.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"192.00","1":"192.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"189.99","1":"189.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"188.00","1":"188.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"185.00","1":"185.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"189.99","1":"189.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"189.75","1":"189.75"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"191.00","1":"191.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"187.00","1":"187.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"186.00","1":"186.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"183.00","1":"183.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"186.89","1":"186.89"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"185.20","1":"185.20"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"184.01","1":"184.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"184.00","1":"184.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"183.50","1":"183.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"182.01","1":"182.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"182.00","1":"182.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"184.50","1":"184.50"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"185.99","1":"185.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"189.99","1":"189.99"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"191.99","1":"191.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"190.45","1":"190.45"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"188.25","1":"188.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"202.11","1":"202.11"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"203.00","1":"203.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"198.01","1":"198.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"205.21","1":"205.21"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"206.01","1":"206.01"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"204.01","1":"204.01"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"197.51","1":"197.51"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"175.50","1":"175.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"178.00","1":"178.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"189.50","1":"189.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"190.00","1":"190.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"191.00","1":"191.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"190.50","1":"190.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"195.00","1":"195.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"191.25","1":"191.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"198.00","1":"198.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"199.00","1":"199.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"198.00","1":"198.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"196.00","1":"196.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"193.00","1":"193.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"197.00","1":"197.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"197.00","1":"197.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"194.50","1":"194.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"194.00","1":"194.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"194.01","1":"194.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"194.00","1":"194.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"193.82","1":"193.82"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"191.00","1":"191.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"196.49","1":"196.49"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"196.00","1":"196.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"199.40","1":"199.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"200.01","1":"200.01"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"214.00","1":"214.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"192.35","1":"192.35"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"197.00","1":"197.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"196.00","1":"196.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"189.00","1":"189.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"188.00","1":"188.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"194.00","1":"194.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"187.00","1":"187.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"193.90","1":"193.90"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"186.00","1":"186.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"188.50","1":"188.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"192.75","1":"192.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"184.00","1":"184.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"189.00","1":"189.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"185.00","1":"185.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"185.01","1":"185.01"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"192.00","1":"192.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"193.00","1":"193.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"194.00","1":"194.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"197.49","1":"197.49"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"194.99","1":"194.99"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"192.00","1":"192.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"192.99","1":"192.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"196.00","1":"196.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"194.25","1":"194.25"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"195.00","1":"195.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"194.50","1":"194.50"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"198.00","1":"198.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"197.50","1":"197.50"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"200.50","1":"200.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"204.00","1":"204.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"206.00","1":"206.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"202.50","1":"202.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"210.00","1":"210.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"191.00","1":"191.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"198.49","1":"198.49"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"196.95","1":"196.95"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"192.00","1":"192.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"188.50","1":"188.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"189.00","1":"189.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"189.00","1":"189.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"189.99","1":"189.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"186.10","1":"186.10"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"188.80","1":"188.80"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"188.00","1":"188.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"188.00","1":"188.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"190.00","1":"190.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"194.00","1":"194.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"189.99","1":"189.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"189.00","1":"189.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"191.00","1":"191.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"192.90","1":"192.90"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"195.00","1":"195.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"197.00","1":"197.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"199.01","1":"199.01"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"199.98","1":"199.98"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"190.50","1":"190.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"190.00","1":"190.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"199.90","1":"199.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"190.00","1":"190.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"184.50","1":"184.50"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"184.00","1":"184.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"189.99","1":"189.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"187.90","1":"187.90"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"186.50","1":"186.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"179.90","1":"179.90"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"179.95","1":"179.95"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"175.60","1":"175.60"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"175.60","1":"175.60"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"179.00","1":"179.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"179.00","1":"179.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"175.00","1":"175.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"181.00","1":"181.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"187.07","1":"187.07"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"186.50","1":"186.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"189.87","1":"189.87"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"185.07","1":"185.07"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"190.01","1":"190.01"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"192.70","1":"192.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"190.00","1":"190.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"195.95","1":"195.95"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"204.47","1":"204.47"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"208.56","1":"208.56"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"204.00","1":"204.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"201.50","1":"201.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"196.51","1":"196.51"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"199.00","1":"199.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"195.01","1":"195.01"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"193.51","1":"193.51"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"191.51","1":"191.51"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"191.51","1":"191.51"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"190.06","1":"190.06"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"187.10","1":"187.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"190.24","1":"190.24"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"193.00","1":"193.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"190.01","1":"190.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"189.10","1":"189.10"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"194.60","1":"194.60"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"195.00","1":"195.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"192.50","1":"192.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"188.51","1":"188.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"189.29","1":"189.29"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"189.50","1":"189.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"190.50","1":"190.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"194.49","1":"194.49"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"190.00","1":"190.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"189.18","1":"189.18"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"190.00","1":"190.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"190.38","1":"190.38"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"190.38","1":"190.38"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"191.10","1":"191.10"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"193.00","1":"193.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"193.00","1":"193.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"194.45","1":"194.45"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"195.00","1":"195.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"195.00","1":"195.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"195.41","1":"195.41"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"189.16","1":"189.16"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"189.16","1":"189.16"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"187.00","1":"187.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"187.01","1":"187.01"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"187.01","1":"187.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"190.00","1":"190.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"186.99","1":"186.99"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"186.99","1":"186.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"185.00","1":"185.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"180.67","1":"180.67"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"182.00","1":"182.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"183.00","1":"183.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"182.52","1":"182.52"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"182.52","1":"182.52"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"187.00","1":"187.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"182.05","1":"182.05"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"182.33","1":"182.33"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"184.66","1":"184.66"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"182.51","1":"182.51"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"180.00","1":"180.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"178.00","1":"178.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"181.99","1":"181.99"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"186.49","1":"186.49"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"185.00","1":"185.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"188.34","1":"188.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"191.49","1":"191.49"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"187.75","1":"187.75"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"189.00","1":"189.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"188.90","1":"188.90"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"188.11","1":"188.11"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"190.50","1":"190.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"187.64","1":"187.64"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"182.95","1":"182.95"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"182.00","1":"182.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"180.01","1":"180.01"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"180.00","1":"180.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"187.64","1":"187.64"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"190.00","1":"190.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"188.99","1":"188.99"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"193.04","1":"193.04"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"195.51","1":"195.51"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"194.26","1":"194.26"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"189.51","1":"189.51"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"189.51","1":"189.51"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"192.25","1":"192.25"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"185.06","1":"185.06"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"185.69","1":"185.69"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"183.80","1":"183.80"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"183.80","1":"183.80"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"189.00","1":"189.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"185.00","1":"185.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"181.51","1":"181.51"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"184.00","1":"184.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"184.00","1":"184.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"188.99","1":"188.99"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"193.00","1":"193.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"188.20","1":"188.20"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"191.00","1":"191.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"190.16","1":"190.16"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"190.16","1":"190.16"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"192.00","1":"192.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"193.90","1":"193.90"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"193.75","1":"193.75"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"194.49","1":"194.49"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"195.79","1":"195.79"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"196.00","1":"196.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"191.25","1":"191.25"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"190.75","1":"190.75"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"188.55","1":"188.55"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"190.00","1":"190.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"193.87","1":"193.87"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"195.10","1":"195.10"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"194.65","1":"194.65"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"191.51","1":"191.51"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"191.55","1":"191.55"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"193.00","1":"193.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"193.00","1":"193.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"193.00","1":"193.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"191.50","1":"191.50"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"191.50","1":"191.50"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"192.00","1":"192.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"194.00","1":"194.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"190.05","1":"190.05"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"189.77","1":"189.77"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"188.75","1":"188.75"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"188.40","1":"188.40"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"195.00","1":"195.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"194.01","1":"194.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"199.71","1":"199.71"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"196.72","1":"196.72"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"182.73","1":"182.73"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"184.57","1":"184.57"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"184.99","1":"184.99"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"176.47","1":"176.47"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"177.35","1":"177.35"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"177.37","1":"177.37"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"182.50","1":"182.50"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"176.83","1":"176.83"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"176.40","1":"176.40"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"174.74","1":"174.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"172.21","1":"172.21"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"173.99","1":"173.99"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"171.00","1":"171.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"169.04","1":"169.04"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"170.67","1":"170.67"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"170.67","1":"170.67"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"174.99","1":"174.99"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"172.50","1":"172.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"172.50","1":"172.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"170.00","1":"170.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"171.39","1":"171.39"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"171.39","1":"171.39"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"169.25","1":"169.25"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"167.75","1":"167.75"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"168.01","1":"168.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"167.35","1":"167.35"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"167.10","1":"167.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"167.10","1":"167.10"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"168.00","1":"168.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"170.00","1":"170.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"169.34","1":"169.34"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"169.34","1":"169.34"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"167.27","1":"167.27"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"171.00","1":"171.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"170.00","1":"170.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"168.42","1":"168.42"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"175.27","1":"175.27"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"183.25","1":"183.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"194.39","1":"194.39"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"187.04","1":"187.04"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"184.14","1":"184.14"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"183.02","1":"183.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"184.12","1":"184.12"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.34","1":"182.34"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"183.00","1":"183.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"180.01","1":"180.01"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"182.00","1":"182.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"170.10","1":"170.10"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"175.45","1":"175.45"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"178.00","1":"178.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"177.02","1":"177.02"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"177.02","1":"177.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"176.00","1":"176.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"183.49","1":"183.49"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"180.23","1":"180.23"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"179.99","1":"179.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"178.49","1":"178.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"182.71","1":"182.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"179.00","1":"179.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"179.17","1":"179.17"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"183.52","1":"183.52"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"183.29","1":"183.29"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"182.21","1":"182.21"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"183.50","1":"183.50"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"183.50","1":"183.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"179.11","1":"179.11"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"177.50","1":"177.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"174.00","1":"174.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"174.00","1":"174.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"172.99","1":"172.99"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"175.00","1":"175.00"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"175.04","1":"175.04"}]}