{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"189.95","1":"189.95"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"187.83","1":"187.83"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"187.83","1":"187.83"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"189.00","1":"189.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"180.95","1":"180.95"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"180.76","1":"180.76"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"180.90","1":"180.90"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"180.00","1":"180.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"189.00","1":"189.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"184.00","1":"184.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"178.00","1":"178.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"186.00","1":"186.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"180.20","1":"180.20"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"177.00","1":"177.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"182.00","1":"182.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"185.00","1":"185.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"181.69","1":"181.69"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"181.00","1":"181.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"189.30","1":"189.30"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"191.99","1":"191.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"193.00","1":"193.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"188.93","1":"188.93"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"187.99","1":"187.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"179.51","1":"179.51"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"188.48","1":"188.48"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"197.90","1":"197.90"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"200.23","1":"200.23"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"203.99","1":"203.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"197.98","1":"197.98"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"199.80","1":"199.80"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"201.01","1":"201.01"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"210.29","1":"210.29"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"210.16","1":"210.16"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"206.60","1":"206.60"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"208.91","1":"208.91"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"212.43","1":"212.43"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"216.26","1":"216.26"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"217.44","1":"217.44"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"221.67","1":"221.67"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"233.86","1":"233.86"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"246.72","1":"246.72"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"243.52","1":"243.52"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"240.45","1":"240.45"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"238.18","1":"238.18"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"232.82","1":"232.82"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"232.27","1":"232.27"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"236.00","1":"236.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"240.00","1":"240.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"240.00","1":"240.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"231.67","1":"231.67"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"233.17","1":"233.17"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"236.68","1":"236.68"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"233.62","1":"233.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"227.54","1":"227.54"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"227.85","1":"227.85"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"228.25","1":"228.25"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"220.40","1":"220.40"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"220.81","1":"220.81"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"234.33","1":"234.33"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"240.00","1":"240.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"237.00","1":"237.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"238.31","1":"238.31"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"235.00","1":"235.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"234.27","1":"234.27"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"234.99","1":"234.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"230.00","1":"230.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"229.31","1":"229.31"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"222.73","1":"222.73"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"216.12","1":"216.12"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"0.00","1":"0.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"195.08","1":"195.08"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"184.24","1":"184.24"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"184.24","1":"184.24"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"170.43","1":"170.43"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"164.86","1":"164.86"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"167.30","1":"167.30"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"159.67","1":"159.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"151.09","1":"151.09"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"152.63","1":"152.63"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"152.71","1":"152.71"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"150.90","1":"150.90"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"140.00","1":"140.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"137.04","1":"137.04"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"139.99","1":"139.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"145.50","1":"145.50"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"147.76","1":"147.76"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"143.77","1":"143.77"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"149.83","1":"149.83"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"150.70","1":"150.70"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"153.59","1":"153.59"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"164.05","1":"164.05"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"169.90","1":"169.90"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"157.44","1":"157.44"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"152.06","1":"152.06"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"149.26","1":"149.26"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"148.00","1":"148.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"144.82","1":"144.82"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"153.06","1":"153.06"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"152.25","1":"152.25"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"154.92","1":"154.92"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"159.20","1":"159.20"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"160.32","1":"160.32"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"160.00","1":"160.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"160.00","1":"160.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"155.00","1":"155.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"155.00","1":"155.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"154.00","1":"154.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"159.00","1":"159.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"156.00","1":"156.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"151.01","1":"151.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"150.00","1":"150.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"153.00","1":"153.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"159.99","1":"159.99"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"159.99","1":"159.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"169.49","1":"169.49"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"165.99","1":"165.99"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"158.31","1":"158.31"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"158.45","1":"158.45"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"166.45","1":"166.45"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"167.38","1":"167.38"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"171.82","1":"171.82"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"176.55","1":"176.55"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"169.00","1":"169.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"169.00","1":"169.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"161.59","1":"161.59"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"157.17","1":"157.17"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"158.31","1":"158.31"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"155.00","1":"155.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"158.33","1":"158.33"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"161.08","1":"161.08"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"157.90","1":"157.90"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"160.39","1":"160.39"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"160.00","1":"160.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"159.51","1":"159.51"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"164.00","1":"164.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"167.00","1":"167.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"164.88","1":"164.88"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"166.14","1":"166.14"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"167.72","1":"167.72"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"167.21","1":"167.21"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"166.00","1":"166.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"165.81","1":"165.81"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"171.00","1":"171.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"169.00","1":"169.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"167.00","1":"167.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"168.30","1":"168.30"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"173.00","1":"173.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"185.97","1":"185.97"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"186.69","1":"186.69"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"188.50","1":"188.50"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"202.61","1":"202.61"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"199.09","1":"199.09"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"195.97","1":"195.97"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"200.00","1":"200.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"201.51","1":"201.51"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"209.85","1":"209.85"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"215.01","1":"215.01"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"218.03","1":"218.03"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"220.50","1":"220.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"224.84","1":"224.84"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"223.98","1":"223.98"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"221.94","1":"221.94"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"225.00","1":"225.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"220.01","1":"220.01"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"210.00","1":"210.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"210.00","1":"210.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"221.07","1":"221.07"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"218.09","1":"218.09"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"222.25","1":"222.25"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"225.14","1":"225.14"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"223.00","1":"223.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"224.55","1":"224.55"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"223.33","1":"223.33"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"227.00","1":"227.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"223.36","1":"223.36"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"222.00","1":"222.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"224.16","1":"224.16"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"220.00","1":"220.00"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"216.01","1":"216.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"225.46","1":"225.46"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"223.50","1":"223.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"229.00","1":"229.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"226.00","1":"226.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"215.83","1":"215.83"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"204.38","1":"204.38"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"201.20","1":"201.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"198.57","1":"198.57"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"193.87","1":"193.87"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"188.78","1":"188.78"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"184.00","1":"184.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"175.96","1":"175.96"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"182.95","1":"182.95"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"190.21","1":"190.21"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"199.92","1":"199.92"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"195.67","1":"195.67"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"196.99","1":"196.99"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"192.87","1":"192.87"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"190.01","1":"190.01"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"204.26","1":"204.26"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"199.67","1":"199.67"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"208.16","1":"208.16"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"201.00","1":"201.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"198.00","1":"198.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"197.00","1":"197.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"194.26","1":"194.26"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"194.26","1":"194.26"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"185.00","1":"185.00"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"181.51","1":"181.51"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"189.72","1":"189.72"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"188.50","1":"188.50"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"187.91","1":"187.91"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"186.26","1":"186.26"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"181.75","1":"181.75"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"179.00","1":"179.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"180.02","1":"180.02"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"176.00","1":"176.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"185.63","1":"185.63"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"185.25","1":"185.25"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"185.90","1":"185.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"198.88","1":"198.88"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"193.26","1":"193.26"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.39","1":"190.39"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"185.00","1":"185.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"187.61","1":"187.61"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"188.41","1":"188.41"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"190.74","1":"190.74"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"190.00","1":"190.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"190.60","1":"190.60"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"192.22","1":"192.22"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"191.96","1":"191.96"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"193.83","1":"193.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"197.00","1":"197.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"193.28","1":"193.28"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"198.00","1":"198.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"198.00","1":"198.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"197.50","1":"197.50"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"194.00","1":"194.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"208.55","1":"208.55"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"224.19","1":"224.19"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"233.78","1":"233.78"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"236.11","1":"236.11"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"234.29","1":"234.29"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"229.81","1":"229.81"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"224.50","1":"224.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"224.45","1":"224.45"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"222.94","1":"222.94"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"224.40","1":"224.40"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"221.51","1":"221.51"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"223.01","1":"223.01"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"221.16","1":"221.16"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"226.00","1":"226.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"226.35","1":"226.35"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"228.80","1":"228.80"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"227.99","1":"227.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"225.11","1":"225.11"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"225.07","1":"225.07"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"229.89","1":"229.89"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"232.50","1":"232.50"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"228.25","1":"228.25"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"230.01","1":"230.01"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"226.14","1":"226.14"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"226.67","1":"226.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"229.00","1":"229.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"230.50","1":"230.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"235.12","1":"235.12"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"233.80","1":"233.80"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"247.20","1":"247.20"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"240.74","1":"240.74"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"242.90","1":"242.90"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"252.90","1":"252.90"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"249.50","1":"249.50"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"245.22","1":"245.22"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"240.00","1":"240.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"240.25","1":"240.25"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"244.00","1":"244.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"240.00","1":"240.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"250.00","1":"250.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"252.00","1":"252.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"254.00","1":"254.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"245.11","1":"245.11"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"250.00","1":"250.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"242.05","1":"242.05"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"247.00","1":"247.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"241.00","1":"241.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"250.00","1":"250.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"239.50","1":"239.50"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"222.00","1":"222.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"234.90","1":"234.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"240.00","1":"240.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"242.50","1":"242.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"240.40","1":"240.40"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"231.00","1":"231.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"228.80","1":"228.80"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"224.32","1":"224.32"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"215.00","1":"215.00"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"224.45","1":"224.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"213.10","1":"213.10"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"213.10","1":"213.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"225.00","1":"225.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"225.00","1":"225.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"225.01","1":"225.01"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"235.00","1":"235.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"239.97","1":"239.97"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"240.00","1":"240.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"243.00","1":"243.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"232.50","1":"232.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"235.00","1":"235.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"241.97","1":"241.97"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"244.53","1":"244.53"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"246.93","1":"246.93"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"242.00","1":"242.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"242.67","1":"242.67"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"240.15","1":"240.15"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"241.00","1":"241.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"259.07","1":"259.07"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"267.08","1":"267.08"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"263.97","1":"263.97"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"265.01","1":"265.01"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"265.07","1":"265.07"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"255.05","1":"255.05"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"258.46","1":"258.46"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"267.10","1":"267.10"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"261.69","1":"261.69"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"258.00","1":"258.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"264.26","1":"264.26"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"270.90","1":"270.90"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"284.90","1":"284.90"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"287.50","1":"287.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"309.06","1":"309.06"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"316.23","1":"316.23"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"335.52","1":"335.52"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"336.43","1":"336.43"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"327.23","1":"327.23"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"335.00","1":"335.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"335.69","1":"335.69"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"330.19","1":"330.19"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"333.80","1":"333.80"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"335.00","1":"335.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"339.61","1":"339.61"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"346.81","1":"346.81"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"360.27","1":"360.27"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"383.98","1":"383.98"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"377.97","1":"377.97"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"374.12","1":"374.12"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"384.65","1":"384.65"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"384.23","1":"384.23"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"385.56","1":"385.56"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"381.85","1":"381.85"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"382.97","1":"382.97"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"387.80","1":"387.80"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"372.00","1":"372.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"366.34","1":"366.34"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"360.00","1":"360.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"352.59","1":"352.59"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"337.66","1":"337.66"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"347.00","1":"347.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"340.00","1":"340.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"339.99","1":"339.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"340.00","1":"340.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"328.50","1":"328.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"324.00","1":"324.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"331.99","1":"331.99"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"328.80","1":"328.80"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"332.70","1":"332.70"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"329.00","1":"329.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"328.00","1":"328.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"327.00","1":"327.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"315.15","1":"315.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"291.55","1":"291.55"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"285.50","1":"285.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"285.00","1":"285.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"294.24","1":"294.24"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"284.00","1":"284.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"283.50","1":"283.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"281.75","1":"281.75"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"286.00","1":"286.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"285.00","1":"285.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"265.79","1":"265.79"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"250.99","1":"250.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"254.00","1":"254.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"248.00","1":"248.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"249.99","1":"249.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"265.00","1":"265.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"249.00","1":"249.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"249.99","1":"249.99"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"256.00","1":"256.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"268.00","1":"268.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"272.00","1":"272.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"291.80","1":"291.80"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"295.00","1":"295.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"293.90","1":"293.90"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"294.05","1":"294.05"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"303.50","1":"303.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"304.99","1":"304.99"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"304.00","1":"304.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"323.00","1":"323.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"295.00","1":"295.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"294.00","1":"294.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"290.00","1":"290.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"296.86","1":"296.86"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"292.50","1":"292.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"295.00","1":"295.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"296.00","1":"296.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"292.99","1":"292.99"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"289.00","1":"289.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"275.00","1":"275.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"279.89","1":"279.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"269.90","1":"269.90"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"270.00","1":"270.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"271.00","1":"271.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"269.00","1":"269.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"272.05","1":"272.05"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"278.00","1":"278.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"278.00","1":"278.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"278.00","1":"278.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"281.50","1":"281.50"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"273.00","1":"273.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"283.50","1":"283.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"292.85","1":"292.85"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"293.03","1":"293.03"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"293.01","1":"293.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"292.00","1":"292.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"294.00","1":"294.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"293.50","1":"293.50"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"292.00","1":"292.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"297.00","1":"297.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"283.00","1":"283.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"285.01","1":"285.01"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"284.50","1":"284.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"284.50","1":"284.50"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"265.00","1":"265.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"272.00","1":"272.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"276.99","1":"276.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"256.02","1":"256.02"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"274.98","1":"274.98"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"275.00","1":"275.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"270.00","1":"270.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"269.99","1":"269.99"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"265.00","1":"265.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"260.00","1":"260.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"267.00","1":"267.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"270.00","1":"270.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"265.00","1":"265.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"279.89","1":"279.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"275.00","1":"275.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"279.95","1":"279.95"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"280.00","1":"280.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"283.00","1":"283.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"285.00","1":"285.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"283.00","1":"283.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"280.00","1":"280.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"290.00","1":"290.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"290.00","1":"290.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"292.00","1":"292.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"290.00","1":"290.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"273.00","1":"273.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"275.00","1":"275.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"270.10","1":"270.10"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"267.00","1":"267.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"265.00","1":"265.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"267.26","1":"267.26"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"285.00","1":"285.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"265.54","1":"265.54"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"272.00","1":"272.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"274.00","1":"274.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"268.00","1":"268.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"250.10","1":"250.10"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"240.15","1":"240.15"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"245.00","1":"245.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"242.00","1":"242.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"236.00","1":"236.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"248.00","1":"248.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"249.97","1":"249.97"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"254.00","1":"254.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"251.00","1":"251.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"252.00","1":"252.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"252.50","1":"252.50"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"253.49","1":"253.49"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"250.99","1":"250.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"247.00","1":"247.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"260.00","1":"260.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"255.10","1":"255.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"259.00","1":"259.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"255.00","1":"255.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"252.00","1":"252.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"257.00","1":"257.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"259.00","1":"259.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"254.00","1":"254.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"256.00","1":"256.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"258.00","1":"258.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"254.60","1":"254.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"256.99","1":"256.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"254.00","1":"254.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"250.00","1":"250.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"254.99","1":"254.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"259.00","1":"259.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"260.00","1":"260.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"259.99","1":"259.99"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"240.65","1":"240.65"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"227.00","1":"227.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"221.05","1":"221.05"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"220.00","1":"220.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"224.01","1":"224.01"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"225.00","1":"225.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"217.00","1":"217.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"215.00","1":"215.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"218.00","1":"218.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"220.00","1":"220.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"221.00","1":"221.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"210.00","1":"210.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"221.80","1":"221.80"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"220.00","1":"220.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"235.01","1":"235.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"240.00","1":"240.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"231.00","1":"231.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"235.01","1":"235.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"235.10","1":"235.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"239.00","1":"239.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"245.00","1":"245.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"253.95","1":"253.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"254.90","1":"254.90"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"255.00","1":"255.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"258.50","1":"258.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"259.00","1":"259.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"257.00","1":"257.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"261.99","1":"261.99"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"242.40","1":"242.40"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"255.00","1":"255.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"250.02","1":"250.02"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"260.99","1":"260.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"261.00","1":"261.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"258.00","1":"258.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"258.00","1":"258.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"254.96","1":"254.96"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"232.00","1":"232.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"247.00","1":"247.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"233.00","1":"233.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"220.00","1":"220.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"234.00","1":"234.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"233.00","1":"233.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"217.01","1":"217.01"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"216.44","1":"216.44"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"207.00","1":"207.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"221.00","1":"221.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"207.00","1":"207.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"207.60","1":"207.60"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"196.57","1":"196.57"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"205.00","1":"205.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"209.00","1":"209.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"217.00","1":"217.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"193.33","1":"193.33"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"207.80","1":"207.80"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"192.50","1":"192.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"188.00","1":"188.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"180.00","1":"180.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"186.00","1":"186.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"186.00","1":"186.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"190.00","1":"190.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"199.93","1":"199.93"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"200.27","1":"200.27"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"215.29","1":"215.29"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"230.99","1":"230.99"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"228.36","1":"228.36"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"228.36","1":"228.36"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"235.00","1":"235.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"220.00","1":"220.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"230.00","1":"230.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"239.97","1":"239.97"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"240.00","1":"240.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"251.43","1":"251.43"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"263.00","1":"263.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"243.30","1":"243.30"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"249.95","1":"249.95"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"259.99","1":"259.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"243.45","1":"243.45"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"243.45","1":"243.45"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"225.60","1":"225.60"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"211.05","1":"211.05"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"217.56","1":"217.56"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"203.41","1":"203.41"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"205.00","1":"205.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"206.97","1":"206.97"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"206.97","1":"206.97"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"206.97","1":"206.97"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"222.53","1":"222.53"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"231.25","1":"231.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"232.00","1":"232.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"238.00","1":"238.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"235.00","1":"235.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"220.03","1":"220.03"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"205.83","1":"205.83"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"213.76","1":"213.76"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"202.10","1":"202.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"215.99","1":"215.99"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"222.67","1":"222.67"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"225.00","1":"225.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"208.13","1":"208.13"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"200.00","1":"200.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"214.99","1":"214.99"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"202.05","1":"202.05"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"188.51","1":"188.51"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"188.51","1":"188.51"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"202.14","1":"202.14"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"210.00","1":"210.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"200.00","1":"200.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"220.00","1":"220.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"203.50","1":"203.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"199.76","1":"199.76"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"199.76","1":"199.76"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"196.00","1":"196.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"198.17","1":"198.17"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"196.08","1":"196.08"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"205.00","1":"205.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"206.00","1":"206.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"209.00","1":"209.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"202.00","1":"202.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"201.00","1":"201.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"196.50","1":"196.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"198.00","1":"198.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"198.00","1":"198.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"199.95","1":"199.95"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"192.90","1":"192.90"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"191.85","1":"191.85"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"188.76","1":"188.76"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"183.79","1":"183.79"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"183.01","1":"183.01"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"182.70","1":"182.70"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"183.75","1":"183.75"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"181.92","1":"181.92"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"181.05","1":"181.05"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"194.63","1":"194.63"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"208.00","1":"208.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"209.90","1":"209.90"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"201.00","1":"201.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"207.00","1":"207.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"201.60","1":"201.60"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"205.00","1":"205.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"200.77","1":"200.77"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"200.00","1":"200.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"199.99","1":"199.99"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"214.99","1":"214.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"216.21","1":"216.21"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"211.83","1":"211.83"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"211.68","1":"211.68"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"227.56","1":"227.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"244.63","1":"244.63"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"233.85","1":"233.85"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"233.00","1":"233.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"233.67","1":"233.67"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"225.55","1":"225.55"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"220.74","1":"220.74"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"224.29","1":"224.29"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"222.50","1":"222.50"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"226.50","1":"226.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"219.10","1":"219.10"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"222.00","1":"222.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"219.00","1":"219.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"220.00","1":"220.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"220.00","1":"220.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"215.51","1":"215.51"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"205.00","1":"205.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"200.58","1":"200.58"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"203.00","1":"203.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"203.00","1":"203.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"204.93","1":"204.93"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"208.06","1":"208.06"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"208.06","1":"208.06"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"213.20","1":"213.20"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"209.00","1":"209.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"209.06","1":"209.06"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"209.06","1":"209.06"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"211.67","1":"211.67"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"211.05","1":"211.05"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"211.00","1":"211.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"211.50","1":"211.50"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"208.01","1":"208.01"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"205.11","1":"205.11"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"204.00","1":"204.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"206.00","1":"206.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"204.28","1":"204.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"204.00","1":"204.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"204.97","1":"204.97"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"190.61","1":"190.61"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"186.00","1":"186.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"189.97","1":"189.97"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"189.00","1":"189.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"189.00","1":"189.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"193.00","1":"193.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"199.90","1":"199.90"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"199.99","1":"199.99"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"194.40","1":"194.40"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"194.40","1":"194.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"190.00","1":"190.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"187.50","1":"187.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"187.00","1":"187.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"189.58","1":"189.58"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"185.06","1":"185.06"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"185.01","1":"185.01"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"185.01","1":"185.01"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"189.00","1":"189.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"186.74","1":"186.74"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"186.00","1":"186.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"186.00","1":"186.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"186.00","1":"186.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"197.00","1":"197.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"184.78","1":"184.78"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"185.00","1":"185.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"172.60","1":"172.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"174.94","1":"174.94"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"174.39","1":"174.39"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"172.05","1":"172.05"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"172.05","1":"172.05"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"173.33","1":"173.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"178.50","1":"178.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"178.70","1":"178.70"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"180.22","1":"180.22"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"185.00","1":"185.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"185.00","1":"185.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"189.22","1":"189.22"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"190.00","1":"190.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"185.00","1":"185.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"182.00","1":"182.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"183.00","1":"183.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"183.50","1":"183.50"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"180.00","1":"180.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"180.03","1":"180.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"179.46","1":"179.46"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"176.50","1":"176.50"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"173.00","1":"173.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"173.00","1":"173.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"174.00","1":"174.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"179.99","1":"179.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"175.27","1":"175.27"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"175.27","1":"175.27"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"186.56","1":"186.56"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"200.55","1":"200.55"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"205.00","1":"205.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"195.56","1":"195.56"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"193.63","1":"193.63"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"199.51","1":"199.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"197.50","1":"197.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"202.38","1":"202.38"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"196.00","1":"196.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"198.00","1":"198.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"200.65","1":"200.65"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"197.94","1":"197.94"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"197.85","1":"197.85"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"194.42","1":"194.42"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"191.10","1":"191.10"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"191.63","1":"191.63"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"190.50","1":"190.50"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"190.84","1":"190.84"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"189.56","1":"189.56"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"188.00","1":"188.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"185.97","1":"185.97"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"179.04","1":"179.04"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"180.00","1":"180.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"180.00","1":"180.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"178.00","1":"178.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"177.00","1":"177.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"177.00","1":"177.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"173.74","1":"173.74"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"175.00","1":"175.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"171.59","1":"171.59"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"174.00","1":"174.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"173.90","1":"173.90"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"173.90","1":"173.90"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"178.00","1":"178.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"180.57","1":"180.57"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"183.81","1":"183.81"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"184.01","1":"184.01"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"184.01","1":"184.01"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"185.91","1":"185.91"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"185.91","1":"185.91"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"180.60","1":"180.60"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"180.48","1":"180.48"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"165.89","1":"165.89"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"168.82","1":"168.82"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"172.46","1":"172.46"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"170.00","1":"170.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"170.00","1":"170.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"170.50","1":"170.50"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"170.05","1":"170.05"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"170.00","1":"170.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"170.00","1":"170.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"172.30","1":"172.30"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"171.66","1":"171.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"174.26","1":"174.26"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"179.96","1":"179.96"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"179.96","1":"179.96"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"179.96","1":"179.96"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"173.00","1":"173.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"173.00","1":"173.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"170.91","1":"170.91"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"173.16","1":"173.16"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"173.23","1":"173.23"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"171.02","1":"171.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"171.00","1":"171.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"171.01","1":"171.01"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"171.01","1":"171.01"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"171.01","1":"171.01"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"171.08","1":"171.08"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"167.87","1":"167.87"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"171.00","1":"171.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"176.90","1":"176.90"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"181.46","1":"181.46"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"184.97","1":"184.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"184.97","1":"184.97"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"183.55","1":"183.55"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"182.00","1":"182.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"175.07","1":"175.07"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"174.81","1":"174.81"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"178.62","1":"178.62"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"175.05","1":"175.05"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"175.50","1":"175.50"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"175.50","1":"175.50"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"175.50","1":"175.50"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"175.01","1":"175.01"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"175.01","1":"175.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"176.32","1":"176.32"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"176.32","1":"176.32"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"178.97","1":"178.97"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"178.97","1":"178.97"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"182.87","1":"182.87"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"182.87","1":"182.87"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"180.00","1":"180.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"176.01","1":"176.01"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"181.88","1":"181.88"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"185.19","1":"185.19"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"182.14","1":"182.14"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"175.07","1":"175.07"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"176.01","1":"176.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"179.02","1":"179.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"180.33","1":"180.33"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"181.04","1":"181.04"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"181.61","1":"181.61"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"182.99","1":"182.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"198.36","1":"198.36"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"192.91","1":"192.91"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"198.83","1":"198.83"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"192.53","1":"192.53"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"187.52","1":"187.52"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"185.11","1":"185.11"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"196.06","1":"196.06"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"190.04","1":"190.04"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"196.04","1":"196.04"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"199.84","1":"199.84"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"204.18","1":"204.18"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"199.67","1":"199.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"204.93","1":"204.93"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"202.00","1":"202.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"202.05","1":"202.05"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"201.33","1":"201.33"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"198.12","1":"198.12"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"196.11","1":"196.11"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"198.99","1":"198.99"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"199.98","1":"199.98"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"200.00","1":"200.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"192.00","1":"192.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"195.26","1":"195.26"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"200.10","1":"200.10"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"203.71","1":"203.71"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"211.14","1":"211.14"}]}