{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"254.56","1":"254.56"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"263.22","1":"263.22"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"270.20","1":"270.20"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"270.03","1":"270.03"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"276.76","1":"276.76"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"278.79","1":"278.79"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"271.38","1":"271.38"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"279.19","1":"279.19"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"285.19","1":"285.19"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"282.77","1":"282.77"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"286.55","1":"286.55"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"292.99","1":"292.99"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"297.17","1":"297.17"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"300.05","1":"300.05"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"290.79","1":"290.79"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"294.90","1":"294.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"283.28","1":"283.28"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"286.64","1":"286.64"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"293.18","1":"293.18"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"290.00","1":"290.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"295.77","1":"295.77"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"298.46","1":"298.46"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"298.28","1":"298.28"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"295.68","1":"295.68"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"290.00","1":"290.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"277.34","1":"277.34"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"277.36","1":"277.36"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"274.50","1":"274.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"267.10","1":"267.10"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"262.50","1":"262.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"258.36","1":"258.36"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"263.50","1":"263.50"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"263.00","1":"263.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"263.00","1":"263.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"256.50","1":"256.50"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"268.09","1":"268.09"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"273.09","1":"273.09"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"263.05","1":"263.05"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"271.70","1":"271.70"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"258.04","1":"258.04"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"256.90","1":"256.90"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"266.00","1":"266.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"260.86","1":"260.86"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"251.21","1":"251.21"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"253.69","1":"253.69"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"260.65","1":"260.65"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"260.65","1":"260.65"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"268.00","1":"268.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"267.65","1":"267.65"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"267.65","1":"267.65"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"268.78","1":"268.78"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"269.70","1":"269.70"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"261.61","1":"261.61"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"267.00","1":"267.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"271.83","1":"271.83"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"270.90","1":"270.90"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"256.33","1":"256.33"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"260.00","1":"260.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"256.86","1":"256.86"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"261.36","1":"261.36"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"261.36","1":"261.36"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"241.76","1":"241.76"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"240.00","1":"240.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"240.00","1":"240.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"239.66","1":"239.66"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"252.84","1":"252.84"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"264.00","1":"264.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"260.99","1":"260.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"243.79","1":"243.79"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"250.00","1":"250.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"264.93","1":"264.93"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"256.50","1":"256.50"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"248.00","1":"248.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"256.84","1":"256.84"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"265.00","1":"265.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"265.00","1":"265.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"254.06","1":"254.06"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"257.00","1":"257.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"263.55","1":"263.55"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"258.24","1":"258.24"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"257.58","1":"257.58"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"257.00","1":"257.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"262.86","1":"262.86"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"261.97","1":"261.97"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"262.21","1":"262.21"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"262.00","1":"262.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"265.19","1":"265.19"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"267.43","1":"267.43"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"267.62","1":"267.62"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"269.50","1":"269.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"270.83","1":"270.83"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"265.86","1":"265.86"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"268.18","1":"268.18"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"268.01","1":"268.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"268.30","1":"268.30"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"263.00","1":"263.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"268.87","1":"268.87"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"268.75","1":"268.75"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"272.49","1":"272.49"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"268.20","1":"268.20"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"269.41","1":"269.41"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"277.11","1":"277.11"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"284.95","1":"284.95"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"271.53","1":"271.53"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"272.99","1":"272.99"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"272.36","1":"272.36"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"270.80","1":"270.80"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"272.90","1":"272.90"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"272.33","1":"272.33"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"273.00","1":"273.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"274.98","1":"274.98"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"272.25","1":"272.25"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"280.65","1":"280.65"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"282.51","1":"282.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"280.58","1":"280.58"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"301.62","1":"301.62"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"313.68","1":"313.68"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"310.06","1":"310.06"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"313.02","1":"313.02"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"317.75","1":"317.75"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"317.10","1":"317.10"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"318.11","1":"318.11"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"317.98","1":"317.98"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"311.01","1":"311.01"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"309.42","1":"309.42"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"306.13","1":"306.13"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"326.14","1":"326.14"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"315.00","1":"315.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"319.00","1":"319.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"314.95","1":"314.95"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"315.90","1":"315.90"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"317.19","1":"317.19"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"323.00","1":"323.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"322.93","1":"322.93"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"321.39","1":"321.39"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"320.00","1":"320.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"316.05","1":"316.05"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"315.00","1":"315.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"320.49","1":"320.49"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"324.79","1":"324.79"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"323.00","1":"323.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"323.10","1":"323.10"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"319.80","1":"319.80"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"326.50","1":"326.50"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"327.30","1":"327.30"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"331.44","1":"331.44"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"330.00","1":"330.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"333.00","1":"333.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"335.80","1":"335.80"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"357.11","1":"357.11"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"354.43","1":"354.43"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"353.40","1":"353.40"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"342.25","1":"342.25"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"342.00","1":"342.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"346.07","1":"346.07"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"346.84","1":"346.84"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"340.00","1":"340.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"316.77","1":"316.77"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"318.80","1":"318.80"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"324.15","1":"324.15"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"311.04","1":"311.04"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"320.07","1":"320.07"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"321.66","1":"321.66"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"326.00","1":"326.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"313.00","1":"313.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"314.63","1":"314.63"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"322.35","1":"322.35"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"325.51","1":"325.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"319.97","1":"319.97"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"321.96","1":"321.96"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"315.00","1":"315.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"313.00","1":"313.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"315.17","1":"315.17"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"318.99","1":"318.99"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"323.00","1":"323.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"340.32","1":"340.32"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"337.99","1":"337.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"337.00","1":"337.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"335.75","1":"335.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"331.00","1":"331.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"334.00","1":"334.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"343.20","1":"343.20"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"339.27","1":"339.27"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"333.90","1":"333.90"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"330.00","1":"330.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"325.90","1":"325.90"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"323.00","1":"323.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"323.00","1":"323.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"319.99","1":"319.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"317.00","1":"317.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"327.80","1":"327.80"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"332.20","1":"332.20"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"328.81","1":"328.81"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"329.95","1":"329.95"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"324.00","1":"324.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"319.53","1":"319.53"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"320.00","1":"320.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"319.99","1":"319.99"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"315.50","1":"315.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"312.97","1":"312.97"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"315.00","1":"315.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"310.46","1":"310.46"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"310.46","1":"310.46"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"310.31","1":"310.31"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"312.25","1":"312.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"310.00","1":"310.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"310.00","1":"310.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"310.00","1":"310.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"309.96","1":"309.96"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"304.99","1":"304.99"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"300.15","1":"300.15"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"297.91","1":"297.91"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"297.75","1":"297.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"297.35","1":"297.35"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"303.18","1":"303.18"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"325.91","1":"325.91"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"318.98","1":"318.98"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"317.79","1":"317.79"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"327.76","1":"327.76"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"329.88","1":"329.88"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"330.05","1":"330.05"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"320.54","1":"320.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"324.18","1":"324.18"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"318.00","1":"318.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"320.74","1":"320.74"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"328.16","1":"328.16"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"328.39","1":"328.39"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"330.21","1":"330.21"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"333.59","1":"333.59"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"336.79","1":"336.79"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"337.58","1":"337.58"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"351.75","1":"351.75"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"352.28","1":"352.28"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"356.73","1":"356.73"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"370.55","1":"370.55"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"367.81","1":"367.81"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"349.19","1":"349.19"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"349.49","1":"349.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"348.85","1":"348.85"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"353.38","1":"353.38"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"379.88","1":"379.88"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"380.01","1":"380.01"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"372.81","1":"372.81"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"363.57","1":"363.57"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"364.33","1":"364.33"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"364.54","1":"364.54"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"364.95","1":"364.95"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"364.95","1":"364.95"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"360.01","1":"360.01"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"366.70","1":"366.70"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"379.62","1":"379.62"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"375.90","1":"375.90"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"379.00","1":"379.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"368.00","1":"368.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"360.11","1":"360.11"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"353.04","1":"353.04"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"365.99","1":"365.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"362.22","1":"362.22"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"374.40","1":"374.40"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"364.01","1":"364.01"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"372.66","1":"372.66"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"370.00","1":"370.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"375.00","1":"375.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"378.31","1":"378.31"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"375.00","1":"375.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"369.90","1":"369.90"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"374.98","1":"374.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"395.00","1":"395.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"388.00","1":"388.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"381.67","1":"381.67"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"366.83","1":"366.83"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"377.99","1":"377.99"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"380.29","1":"380.29"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"390.50","1":"390.50"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"389.42","1":"389.42"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"388.00","1":"388.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"393.93","1":"393.93"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"390.00","1":"390.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"392.00","1":"392.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"389.99","1":"389.99"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"388.50","1":"388.50"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"393.95","1":"393.95"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"391.00","1":"391.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"389.79","1":"389.79"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"383.62","1":"383.62"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"383.00","1":"383.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"376.38","1":"376.38"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"369.81","1":"369.81"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"361.20","1":"361.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"361.90","1":"361.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"360.00","1":"360.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"365.99","1":"365.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"357.15","1":"357.15"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"356.50","1":"356.50"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"369.94","1":"369.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"369.99","1":"369.99"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"370.99","1":"370.99"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"368.74","1":"368.74"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"373.53","1":"373.53"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"380.33","1":"380.33"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"382.00","1":"382.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"387.06","1":"387.06"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"393.00","1":"393.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"387.89","1":"387.89"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"382.20","1":"382.20"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"377.89","1":"377.89"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"373.95","1":"373.95"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"379.38","1":"379.38"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"379.75","1":"379.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"374.06","1":"374.06"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"374.00","1":"374.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"375.00","1":"375.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"371.42","1":"371.42"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"374.00","1":"374.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"368.50","1":"368.50"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"365.20","1":"365.20"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"366.00","1":"366.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"366.86","1":"366.86"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"356.19","1":"356.19"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"353.00","1":"353.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"352.00","1":"352.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"353.80","1":"353.80"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"355.00","1":"355.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"349.28","1":"349.28"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"350.40","1":"350.40"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"356.00","1":"356.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"358.59","1":"358.59"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"363.28","1":"363.28"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"361.26","1":"361.26"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"362.17","1":"362.17"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"367.99","1":"367.99"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"365.27","1":"365.27"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"361.70","1":"361.70"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"375.84","1":"375.84"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"371.44","1":"371.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"368.60","1":"368.60"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"367.94","1":"367.94"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"365.33","1":"365.33"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"367.50","1":"367.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"364.50","1":"364.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"363.00","1":"363.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"363.00","1":"363.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"360.50","1":"360.50"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"356.71","1":"356.71"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"355.71","1":"355.71"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"353.50","1":"353.50"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"352.30","1":"352.30"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"353.28","1":"353.28"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"351.75","1":"351.75"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"347.42","1":"347.42"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"344.38","1":"344.38"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"349.95","1":"349.95"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"352.85","1":"352.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"349.89","1":"349.89"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"339.98","1":"339.98"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"340.98","1":"340.98"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"339.00","1":"339.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"338.00","1":"338.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"339.98","1":"339.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"340.71","1":"340.71"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"365.45","1":"365.45"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"380.08","1":"380.08"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"371.53","1":"371.53"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"361.94","1":"361.94"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"363.84","1":"363.84"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"363.11","1":"363.11"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"353.99","1":"353.99"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"350.19","1":"350.19"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"345.84","1":"345.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"352.45","1":"352.45"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"351.00","1":"351.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"348.50","1":"348.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"343.20","1":"343.20"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"331.59","1":"331.59"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"328.75","1":"328.75"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"311.68","1":"311.68"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"292.94","1":"292.94"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"304.95","1":"304.95"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"288.70","1":"288.70"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"282.96","1":"282.96"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"288.24","1":"288.24"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"288.49","1":"288.49"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"285.50","1":"285.50"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"277.89","1":"277.89"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"281.00","1":"281.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"275.10","1":"275.10"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"289.00","1":"289.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"290.00","1":"290.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"284.98","1":"284.98"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"288.00","1":"288.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"290.00","1":"290.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"285.05","1":"285.05"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"285.25","1":"285.25"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"285.00","1":"285.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"288.89","1":"288.89"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"289.00","1":"289.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"265.57","1":"265.57"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"268.99","1":"268.99"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"276.75","1":"276.75"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"278.00","1":"278.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"287.00","1":"287.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"294.00","1":"294.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"276.16","1":"276.16"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"275.11","1":"275.11"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"282.00","1":"282.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"262.10","1":"262.10"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"272.10","1":"272.10"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"278.90","1":"278.90"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"272.00","1":"272.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"277.98","1":"277.98"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"285.25","1":"285.25"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"285.00","1":"285.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"281.73","1":"281.73"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"275.00","1":"275.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"285.99","1":"285.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"275.50","1":"275.50"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"272.00","1":"272.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"287.00","1":"287.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"286.10","1":"286.10"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"282.01","1":"282.01"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"301.50","1":"301.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"300.00","1":"300.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"309.00","1":"309.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"305.00","1":"305.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"315.90","1":"315.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"317.00","1":"317.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"317.00","1":"317.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"315.00","1":"315.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"313.88","1":"313.88"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"308.00","1":"308.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"317.19","1":"317.19"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"324.00","1":"324.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"321.09","1":"321.09"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"313.11","1":"313.11"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"326.00","1":"326.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"306.01","1":"306.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"321.00","1":"321.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"303.67","1":"303.67"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"326.40","1":"326.40"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"339.99","1":"339.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"336.00","1":"336.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"321.00","1":"321.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"324.99","1":"324.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"329.99","1":"329.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"321.14","1":"321.14"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"326.05","1":"326.05"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"326.09","1":"326.09"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"332.06","1":"332.06"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"345.00","1":"345.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"342.00","1":"342.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"367.65","1":"367.65"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"363.50","1":"363.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"364.99","1":"364.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"350.00","1":"350.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"349.00","1":"349.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"349.00","1":"349.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"348.90","1":"348.90"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"327.20","1":"327.20"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"325.66","1":"325.66"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"350.05","1":"350.05"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"373.21","1":"373.21"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"368.00","1":"368.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"364.00","1":"364.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"360.00","1":"360.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"370.00","1":"370.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"367.85","1":"367.85"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"365.00","1":"365.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"351.11","1":"351.11"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"359.00","1":"359.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"358.00","1":"358.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"358.00","1":"358.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"357.00","1":"357.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"370.00","1":"370.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"367.00","1":"367.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"360.00","1":"360.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"358.00","1":"358.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"359.00","1":"359.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"354.50","1":"354.50"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"345.10","1":"345.10"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"356.99","1":"356.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"359.00","1":"359.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"362.20","1":"362.20"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"368.00","1":"368.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"367.99","1":"367.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"358.00","1":"358.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"363.00","1":"363.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"358.00","1":"358.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"366.00","1":"366.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"359.99","1":"359.99"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"359.98","1":"359.98"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"365.00","1":"365.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"355.00","1":"355.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"365.01","1":"365.01"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"364.99","1":"364.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"364.99","1":"364.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"362.00","1":"362.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"358.00","1":"358.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"364.00","1":"364.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"360.00","1":"360.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"359.99","1":"359.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"339.00","1":"339.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"328.10","1":"328.10"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"325.01","1":"325.01"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"310.02","1":"310.02"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"319.99","1":"319.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"318.00","1":"318.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"326.99","1":"326.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"338.00","1":"338.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"320.11","1":"320.11"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"325.00","1":"325.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"329.98","1":"329.98"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"329.99","1":"329.99"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"320.20","1":"320.20"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"329.00","1":"329.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"329.00","1":"329.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"310.00","1":"310.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"333.25","1":"333.25"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"330.00","1":"330.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"317.00","1":"317.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"318.99","1":"318.99"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"322.99","1":"322.99"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"320.00","1":"320.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"329.50","1":"329.50"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"339.00","1":"339.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"330.03","1":"330.03"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"328.00","1":"328.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"325.00","1":"325.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"319.99","1":"319.99"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"318.00","1":"318.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"320.00","1":"320.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"319.98","1":"319.98"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"319.00","1":"319.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"319.99","1":"319.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"316.00","1":"316.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"318.00","1":"318.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"319.00","1":"319.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"318.99","1":"318.99"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"312.17","1":"312.17"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"306.06","1":"306.06"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"318.80","1":"318.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"315.00","1":"315.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"315.00","1":"315.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"312.00","1":"312.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"310.00","1":"310.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"310.00","1":"310.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"282.91","1":"282.91"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"261.70","1":"261.70"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"242.63","1":"242.63"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"241.88","1":"241.88"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"223.71","1":"223.71"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"225.00","1":"225.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"230.00","1":"230.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"232.79","1":"232.79"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"233.00","1":"233.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"239.99","1":"239.99"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"262.00","1":"262.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"255.00","1":"255.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"244.00","1":"244.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"254.40","1":"254.40"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"255.00","1":"255.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"249.93","1":"249.93"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"231.25","1":"231.25"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"223.30","1":"223.30"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"215.24","1":"215.24"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"220.00","1":"220.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"220.00","1":"220.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"220.06","1":"220.06"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"220.00","1":"220.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"225.50","1":"225.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"226.00","1":"226.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"225.00","1":"225.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"220.00","1":"220.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"203.50","1":"203.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"199.47","1":"199.47"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"212.90","1":"212.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"208.08","1":"208.08"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"212.88","1":"212.88"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"207.00","1":"207.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"200.53","1":"200.53"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"207.00","1":"207.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"200.03","1":"200.03"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"198.00","1":"198.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"198.00","1":"198.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"194.30","1":"194.30"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"199.90","1":"199.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"202.95","1":"202.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"206.00","1":"206.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"205.90","1":"205.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"208.00","1":"208.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"207.67","1":"207.67"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"207.98","1":"207.98"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"208.00","1":"208.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"208.00","1":"208.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"196.00","1":"196.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"207.50","1":"207.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"209.00","1":"209.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"213.00","1":"213.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"220.00","1":"220.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"225.00","1":"225.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"230.00","1":"230.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"234.95","1":"234.95"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"234.95","1":"234.95"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"233.83","1":"233.83"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"251.35","1":"251.35"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"266.38","1":"266.38"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"250.07","1":"250.07"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"240.00","1":"240.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"240.00","1":"240.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"226.01","1":"226.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"235.35","1":"235.35"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"225.00","1":"225.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"220.00","1":"220.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"230.00","1":"230.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"242.00","1":"242.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"236.01","1":"236.01"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"234.95","1":"234.95"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"249.00","1":"249.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"232.00","1":"232.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"245.00","1":"245.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"254.00","1":"254.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"240.00","1":"240.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"266.00","1":"266.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"255.00","1":"255.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"253.80","1":"253.80"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"249.00","1":"249.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"240.10","1":"240.10"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"239.75","1":"239.75"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"239.72","1":"239.72"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"240.96","1":"240.96"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"230.00","1":"230.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"220.08","1":"220.08"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"225.00","1":"225.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"235.45","1":"235.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"237.50","1":"237.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"237.85","1":"237.85"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"234.50","1":"234.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"235.30","1":"235.30"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"240.33","1":"240.33"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"234.75","1":"234.75"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"232.70","1":"232.70"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"232.70","1":"232.70"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"232.70","1":"232.70"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"221.54","1":"221.54"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"234.90","1":"234.90"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"225.58","1":"225.58"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"232.90","1":"232.90"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"239.99","1":"239.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"239.99","1":"239.99"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"230.21","1":"230.21"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"244.00","1":"244.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"244.00","1":"244.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"229.63","1":"229.63"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"229.95","1":"229.95"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"234.66","1":"234.66"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"234.34","1":"234.34"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"235.00","1":"235.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"239.90","1":"239.90"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"233.00","1":"233.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"230.00","1":"230.00"},{"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":"231.00","1":"231.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"231.00","1":"231.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"233.50","1":"233.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"231.01","1":"231.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"231.01","1":"231.01"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"228.01","1":"228.01"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"243.58","1":"243.58"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"252.00","1":"252.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"245.00","1":"245.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"251.50","1":"251.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"265.00","1":"265.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"246.25","1":"246.25"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"240.00","1":"240.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"244.98","1":"244.98"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"226.62","1":"226.62"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"218.68","1":"218.68"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"233.90","1":"233.90"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"226.50","1":"226.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"225.20","1":"225.20"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"230.00","1":"230.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"230.00","1":"230.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"230.00","1":"230.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"235.50","1":"235.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"248.50","1":"248.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"245.05","1":"245.05"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"245.08","1":"245.08"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"233.03","1":"233.03"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"237.00","1":"237.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"240.20","1":"240.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"229.00","1":"229.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"234.50","1":"234.50"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"221.79","1":"221.79"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"221.75","1":"221.75"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"225.22","1":"225.22"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"224.45","1":"224.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"227.99","1":"227.99"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"227.99","1":"227.99"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"232.17","1":"232.17"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"231.46","1":"231.46"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"230.11","1":"230.11"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"234.43","1":"234.43"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"232.00","1":"232.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"228.00","1":"228.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"228.00","1":"228.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"234.18","1":"234.18"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"233.00","1":"233.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"240.90","1":"240.90"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"251.51","1":"251.51"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"259.88","1":"259.88"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"262.53","1":"262.53"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"255.12","1":"255.12"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"255.00","1":"255.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"259.97","1":"259.97"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"273.61","1":"273.61"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"266.26","1":"266.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"265.01","1":"265.01"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"266.01","1":"266.01"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"266.10","1":"266.10"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"263.02","1":"263.02"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"263.01","1":"263.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"272.00","1":"272.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"269.00","1":"269.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"266.00","1":"266.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"267.93","1":"267.93"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"265.00","1":"265.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"250.75","1":"250.75"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"258.29","1":"258.29"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"249.50","1":"249.50"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"250.00","1":"250.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"255.00","1":"255.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"250.01","1":"250.01"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"254.00","1":"254.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"257.01","1":"257.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"250.26","1":"250.26"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"266.00","1":"266.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"250.02","1":"250.02"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"250.00","1":"250.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"247.51","1":"247.51"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"247.20","1":"247.20"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"245.00","1":"245.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"245.00","1":"245.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"248.20","1":"248.20"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"244.01","1":"244.01"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"247.17","1":"247.17"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"247.98","1":"247.98"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"261.00","1":"261.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"265.00","1":"265.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"258.72","1":"258.72"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"259.50","1":"259.50"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"259.80","1":"259.80"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"258.90","1":"258.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"264.75","1":"264.75"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"260.00","1":"260.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"265.00","1":"265.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"264.49","1":"264.49"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"264.85","1":"264.85"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"265.00","1":"265.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"267.86","1":"267.86"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"267.86","1":"267.86"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"254.00","1":"254.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"253.24","1":"253.24"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"258.00","1":"258.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"255.00","1":"255.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"255.00","1":"255.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"255.00","1":"255.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"247.57","1":"247.57"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"247.57","1":"247.57"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"250.00","1":"250.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"253.05","1":"253.05"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"253.05","1":"253.05"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"253.00","1":"253.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"256.78","1":"256.78"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"276.04","1":"276.04"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"294.47","1":"294.47"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"296.87","1":"296.87"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"304.73","1":"304.73"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"306.97","1":"306.97"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"309.77","1":"309.77"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"304.00","1":"304.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"300.00","1":"300.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"299.18","1":"299.18"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"299.18","1":"299.18"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"290.36","1":"290.36"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"290.66","1":"290.66"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"290.03","1":"290.03"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"286.86","1":"286.86"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"284.52","1":"284.52"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"289.94","1":"289.94"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"275.43","1":"275.43"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"275.43","1":"275.43"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"275.43","1":"275.43"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"298.76","1":"298.76"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"324.15","1":"324.15"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"334.64","1":"334.64"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"343.01","1":"343.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"340.00","1":"340.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"344.73","1":"344.73"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"344.33","1":"344.33"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"344.33","1":"344.33"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"338.36","1":"338.36"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"335.58","1":"335.58"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"315.95","1":"315.95"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"320.78","1":"320.78"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"315.00","1":"315.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"312.41","1":"312.41"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"310.00","1":"310.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"317.96","1":"317.96"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"319.58","1":"319.58"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"320.00","1":"320.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"329.00","1":"329.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"300.26","1":"300.26"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"300.25","1":"300.25"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"301.00","1":"301.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"302.00","1":"302.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"310.00","1":"310.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"310.00","1":"310.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"287.67","1":"287.67"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"309.75","1":"309.75"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"295.01","1":"295.01"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"304.90","1":"304.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"300.65","1":"300.65"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"300.65","1":"300.65"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"300.65","1":"300.65"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"299.98","1":"299.98"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"297.45","1":"297.45"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"282.32","1":"282.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"284.71","1":"284.71"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"299.74","1":"299.74"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"301.54","1":"301.54"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"301.54","1":"301.54"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"301.74","1":"301.74"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"290.00","1":"290.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"290.00","1":"290.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"295.18","1":"295.18"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"281.31","1":"281.31"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"281.31","1":"281.31"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"286.77","1":"286.77"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"289.43","1":"289.43"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"290.00","1":"290.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"288.10","1":"288.10"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"290.40","1":"290.40"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"290.40","1":"290.40"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"272.96","1":"272.96"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"285.00","1":"285.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"285.00","1":"285.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"270.08","1":"270.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"270.08","1":"270.08"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"298.37","1":"298.37"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"299.39","1":"299.39"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"298.38","1":"298.38"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"295.00","1":"295.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"298.09","1":"298.09"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"288.09","1":"288.09"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"286.42","1":"286.42"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"286.42","1":"286.42"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"286.01","1":"286.01"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"286.01","1":"286.01"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"283.84","1":"283.84"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"283.84","1":"283.84"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"290.00","1":"290.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"289.00","1":"289.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"271.51","1":"271.51"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"279.10","1":"279.10"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"271.43","1":"271.43"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"272.00","1":"272.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"263.63","1":"263.63"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"274.18","1":"274.18"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"284.90","1":"284.90"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"280.69","1":"280.69"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"271.75","1":"271.75"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"277.00","1":"277.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"275.01","1":"275.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"275.00","1":"275.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"280.00","1":"280.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"274.36","1":"274.36"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"278.90","1":"278.90"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"290.07","1":"290.07"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"299.59","1":"299.59"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"293.49","1":"293.49"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"282.69","1":"282.69"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"278.01","1":"278.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"282.00","1":"282.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"292.54","1":"292.54"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"285.00","1":"285.00"}]}