{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"202.00","1":"202.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"198.96","1":"198.96"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"192.63","1":"192.63"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"195.53","1":"195.53"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"204.80","1":"204.80"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"204.75","1":"204.75"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"205.99","1":"205.99"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"212.36","1":"212.36"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"207.21","1":"207.21"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"213.44","1":"213.44"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"210.00","1":"210.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"210.00","1":"210.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"209.49","1":"209.49"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"214.75","1":"214.75"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"217.90","1":"217.90"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"214.16","1":"214.16"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"214.16","1":"214.16"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"222.10","1":"222.10"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"234.47","1":"234.47"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"222.75","1":"222.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"224.50","1":"224.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"219.54","1":"219.54"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"226.95","1":"226.95"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"232.66","1":"232.66"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"217.35","1":"217.35"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"221.45","1":"221.45"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"209.28","1":"209.28"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"215.73","1":"215.73"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"213.75","1":"213.75"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"222.20","1":"222.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"209.98","1":"209.98"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"209.90","1":"209.90"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"209.90","1":"209.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"207.77","1":"207.77"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"207.30","1":"207.30"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"207.30","1":"207.30"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"197.80","1":"197.80"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"204.00","1":"204.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"198.13","1":"198.13"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"199.00","1":"199.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"193.57","1":"193.57"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"193.57","1":"193.57"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"193.57","1":"193.57"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"196.99","1":"196.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"189.85","1":"189.85"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"189.85","1":"189.85"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"202.50","1":"202.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"202.50","1":"202.50"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"207.90","1":"207.90"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"193.38","1":"193.38"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"197.49","1":"197.49"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"190.00","1":"190.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"193.00","1":"193.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"180.46","1":"180.46"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"188.00","1":"188.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"190.00","1":"190.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"197.99","1":"197.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"188.00","1":"188.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"190.00","1":"190.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"197.99","1":"197.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"202.99","1":"202.99"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"195.34","1":"195.34"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"199.95","1":"199.95"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"199.95","1":"199.95"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"199.95","1":"199.95"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"184.96","1":"184.96"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"194.00","1":"194.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"184.00","1":"184.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"196.40","1":"196.40"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"196.40","1":"196.40"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"190.50","1":"190.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"189.88","1":"189.88"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"189.88","1":"189.88"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"177.52","1":"177.52"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"164.21","1":"164.21"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"153.04","1":"153.04"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"150.00","1":"150.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"157.50","1":"157.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"155.50","1":"155.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"154.05","1":"154.05"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"158.63","1":"158.63"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"154.44","1":"154.44"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"158.87","1":"158.87"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"157.00","1":"157.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"160.00","1":"160.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"163.98","1":"163.98"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"160.44","1":"160.44"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"162.21","1":"162.21"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"165.00","1":"165.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"164.99","1":"164.99"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"165.93","1":"165.93"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"165.47","1":"165.47"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"164.87","1":"164.87"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"166.06","1":"166.06"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"172.57","1":"172.57"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"173.00","1":"173.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"169.45","1":"169.45"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"173.75","1":"173.75"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"176.65","1":"176.65"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"177.00","1":"177.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"179.00","1":"179.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"178.89","1":"178.89"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"180.24","1":"180.24"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"186.00","1":"186.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"184.99","1":"184.99"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"190.95","1":"190.95"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"187.00","1":"187.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"191.99","1":"191.99"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"189.37","1":"189.37"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"185.50","1":"185.50"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"184.98","1":"184.98"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"190.95","1":"190.95"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"200.00","1":"200.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"197.51","1":"197.51"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"199.99","1":"199.99"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"194.02","1":"194.02"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"197.75","1":"197.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"197.94","1":"197.94"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"193.25","1":"193.25"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"190.00","1":"190.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"194.99","1":"194.99"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"194.00","1":"194.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"195.90","1":"195.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"193.75","1":"193.75"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"193.37","1":"193.37"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"193.95","1":"193.95"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"195.00","1":"195.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"195.00","1":"195.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"198.99","1":"198.99"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"192.50","1":"192.50"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"191.24","1":"191.24"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"195.00","1":"195.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"188.69","1":"188.69"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"194.50","1":"194.50"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"189.75","1":"189.75"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"193.77","1":"193.77"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"191.95","1":"191.95"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"191.00","1":"191.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"195.00","1":"195.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"190.48","1":"190.48"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"190.48","1":"190.48"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"187.00","1":"187.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"192.90","1":"192.90"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"192.07","1":"192.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"189.93","1":"189.93"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"191.50","1":"191.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"186.00","1":"186.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"187.99","1":"187.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"180.01","1":"180.01"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"187.75","1":"187.75"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"183.90","1":"183.90"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"184.93","1":"184.93"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"184.99","1":"184.99"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"187.51","1":"187.51"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"189.96","1":"189.96"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"188.75","1":"188.75"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"192.67","1":"192.67"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"204.95","1":"204.95"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"215.00","1":"215.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"214.99","1":"214.99"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"215.00","1":"215.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"218.28","1":"218.28"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"219.00","1":"219.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"216.84","1":"216.84"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"216.50","1":"216.50"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"213.45","1":"213.45"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"215.00","1":"215.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"218.50","1":"218.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"220.49","1":"220.49"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"222.00","1":"222.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"223.98","1":"223.98"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"234.77","1":"234.77"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"234.90","1":"234.90"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"235.99","1":"235.99"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"236.38","1":"236.38"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"239.89","1":"239.89"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"242.31","1":"242.31"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"239.97","1":"239.97"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"237.50","1":"237.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"238.75","1":"238.75"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"233.00","1":"233.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"238.33","1":"238.33"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"242.33","1":"242.33"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"232.33","1":"232.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"229.66","1":"229.66"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"235.95","1":"235.95"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"232.75","1":"232.75"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"223.10","1":"223.10"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"230.66","1":"230.66"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"229.50","1":"229.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"226.55","1":"226.55"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"234.00","1":"234.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"241.50","1":"241.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"244.38","1":"244.38"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"243.55","1":"243.55"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"236.01","1":"236.01"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"219.00","1":"219.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"202.58","1":"202.58"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"204.50","1":"204.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"204.50","1":"204.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"210.00","1":"210.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"210.00","1":"210.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"213.62","1":"213.62"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"219.82","1":"219.82"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"220.98","1":"220.98"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"217.49","1":"217.49"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"220.00","1":"220.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"206.40","1":"206.40"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"216.63","1":"216.63"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"206.90","1":"206.90"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"197.88","1":"197.88"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"200.00","1":"200.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"210.98","1":"210.98"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"207.50","1":"207.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"207.50","1":"207.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"208.00","1":"208.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"211.75","1":"211.75"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"203.56","1":"203.56"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"200.00","1":"200.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"205.75","1":"205.75"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"197.50","1":"197.50"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"198.00","1":"198.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"198.79","1":"198.79"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"195.01","1":"195.01"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"193.75","1":"193.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"197.40","1":"197.40"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"193.01","1":"193.01"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"193.01","1":"193.01"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"188.50","1":"188.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"193.00","1":"193.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"193.00","1":"193.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"193.20","1":"193.20"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"195.41","1":"195.41"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"191.38","1":"191.38"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"182.00","1":"182.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"183.00","1":"183.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"186.75","1":"186.75"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"185.98","1":"185.98"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"184.29","1":"184.29"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"189.00","1":"189.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"194.00","1":"194.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"191.50","1":"191.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"185.30","1":"185.30"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"181.05","1":"181.05"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"178.50","1":"178.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"180.95","1":"180.95"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"180.95","1":"180.95"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"183.00","1":"183.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"184.87","1":"184.87"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"184.87","1":"184.87"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"184.87","1":"184.87"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"186.88","1":"186.88"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"181.50","1":"181.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"185.00","1":"185.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"185.00","1":"185.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"184.85","1":"184.85"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"186.00","1":"186.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"185.32","1":"185.32"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"186.45","1":"186.45"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"185.88","1":"185.88"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"180.00","1":"180.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"180.30","1":"180.30"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"182.89","1":"182.89"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"179.00","1":"179.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"191.89","1":"191.89"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"204.86","1":"204.86"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"203.48","1":"203.48"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"201.60","1":"201.60"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"198.93","1":"198.93"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"197.05","1":"197.05"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"197.05","1":"197.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"194.16","1":"194.16"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"190.00","1":"190.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"191.49","1":"191.49"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"190.00","1":"190.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"173.00","1":"173.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"174.00","1":"174.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"183.90","1":"183.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"184.90","1":"184.90"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"189.89","1":"189.89"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"179.99","1":"179.99"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"183.99","1":"183.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"181.89","1":"181.89"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"183.90","1":"183.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"184.90","1":"184.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"173.16","1":"173.16"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"177.70","1":"177.70"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"180.00","1":"180.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"192.00","1":"192.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"190.35","1":"190.35"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"202.90","1":"202.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"189.88","1":"189.88"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"188.95","1":"188.95"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"192.99","1":"192.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"198.90","1":"198.90"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"190.00","1":"190.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"204.00","1":"204.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"189.00","1":"189.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"199.00","1":"199.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"199.90","1":"199.90"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"185.25","1":"185.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"192.00","1":"192.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"198.00","1":"198.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"198.89","1":"198.89"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"199.00","1":"199.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"198.85","1":"198.85"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"195.95","1":"195.95"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"203.80","1":"203.80"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"193.00","1":"193.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"203.80","1":"203.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"194.48","1":"194.48"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"193.99","1":"193.99"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"189.40","1":"189.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"192.85","1":"192.85"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"188.90","1":"188.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"189.40","1":"189.40"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"187.95","1":"187.95"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"187.89","1":"187.89"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"189.80","1":"189.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"183.99","1":"183.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"186.99","1":"186.99"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"188.90","1":"188.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"186.00","1":"186.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"182.95","1":"182.95"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"186.49","1":"186.49"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"187.48","1":"187.48"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"186.50","1":"186.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"193.89","1":"193.89"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"197.98","1":"197.98"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"203.69","1":"203.69"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"204.99","1":"204.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"199.00","1":"199.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"205.00","1":"205.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"208.99","1":"208.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"214.30","1":"214.30"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"199.00","1":"199.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"202.00","1":"202.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"207.44","1":"207.44"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"204.90","1":"204.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"204.00","1":"204.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"208.99","1":"208.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"210.00","1":"210.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"193.49","1":"193.49"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"196.00","1":"196.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"192.90","1":"192.90"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"189.95","1":"189.95"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"197.80","1":"197.80"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"184.35","1":"184.35"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"203.75","1":"203.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"190.95","1":"190.95"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"177.52","1":"177.52"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"178.50","1":"178.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"180.50","1":"180.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"180.00","1":"180.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"181.85","1":"181.85"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"172.50","1":"172.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"177.00","1":"177.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"179.65","1":"179.65"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"175.24","1":"175.24"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"178.99","1":"178.99"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"175.00","1":"175.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"183.99","1":"183.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"177.75","1":"177.75"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"178.50","1":"178.50"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"175.00","1":"175.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"178.90","1":"178.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"173.00","1":"173.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"174.99","1":"174.99"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"176.99","1":"176.99"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"179.80","1":"179.80"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"180.79","1":"180.79"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"179.99","1":"179.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"174.00","1":"174.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"168.00","1":"168.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"179.99","1":"179.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"178.69","1":"178.69"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"179.00","1":"179.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"184.90","1":"184.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"196.68","1":"196.68"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"205.00","1":"205.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"209.95","1":"209.95"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"208.95","1":"208.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"209.98","1":"209.98"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"198.95","1":"198.95"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"208.45","1":"208.45"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"204.99","1":"204.99"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"205.98","1":"205.98"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"205.80","1":"205.80"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"211.99","1":"211.99"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"205.00","1":"205.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"214.99","1":"214.99"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"215.98","1":"215.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"210.05","1":"210.05"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"214.95","1":"214.95"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"208.00","1":"208.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"209.99","1":"209.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"218.85","1":"218.85"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"208.00","1":"208.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"214.00","1":"214.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"209.40","1":"209.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"213.85","1":"213.85"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"213.95","1":"213.95"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"209.90","1":"209.90"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"213.00","1":"213.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"212.45","1":"212.45"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"225.00","1":"225.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"220.00","1":"220.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"219.95","1":"219.95"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"224.60","1":"224.60"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"207.76","1":"207.76"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"211.55","1":"211.55"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"197.00","1":"197.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"225.90","1":"225.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"199.00","1":"199.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"200.00","1":"200.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"208.09","1":"208.09"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"208.00","1":"208.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"211.99","1":"211.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"203.00","1":"203.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"207.90","1":"207.90"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"219.00","1":"219.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"214.00","1":"214.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"210.00","1":"210.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"202.00","1":"202.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"208.49","1":"208.49"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"219.99","1":"219.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"234.00","1":"234.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"228.00","1":"228.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"210.00","1":"210.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"214.00","1":"214.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"219.00","1":"219.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"206.00","1":"206.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"215.80","1":"215.80"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"220.00","1":"220.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"207.10","1":"207.10"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"225.00","1":"225.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"225.00","1":"225.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"236.50","1":"236.50"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"241.50","1":"241.50"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"238.00","1":"238.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"220.00","1":"220.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"228.60","1":"228.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"223.00","1":"223.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"220.00","1":"220.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"228.50","1":"228.50"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"238.98","1":"238.98"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"234.74","1":"234.74"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"229.99","1":"229.99"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"240.00","1":"240.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"253.00","1":"253.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"254.49","1":"254.49"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"253.97","1":"253.97"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"273.00","1":"273.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"283.00","1":"283.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"272.00","1":"272.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"263.99","1":"263.99"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"244.19","1":"244.19"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"244.19","1":"244.19"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"247.25","1":"247.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"240.71","1":"240.71"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"240.84","1":"240.84"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"223.19","1":"223.19"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"237.95","1":"237.95"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"224.34","1":"224.34"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"217.99","1":"217.99"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"221.71","1":"221.71"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"229.99","1":"229.99"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"214.29","1":"214.29"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"202.01","1":"202.01"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"210.77","1":"210.77"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"216.83","1":"216.83"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"208.75","1":"208.75"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"210.83","1":"210.83"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"210.35","1":"210.35"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"205.58","1":"205.58"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"213.38","1":"213.38"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"219.23","1":"219.23"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"214.00","1":"214.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"205.00","1":"205.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"210.18","1":"210.18"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"213.00","1":"213.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"225.38","1":"225.38"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"230.00","1":"230.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"236.50","1":"236.50"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"219.00","1":"219.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"225.00","1":"225.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"237.99","1":"237.99"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"250.00","1":"250.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"240.00","1":"240.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"240.00","1":"240.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"222.25","1":"222.25"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"234.99","1":"234.99"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"227.37","1":"227.37"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"219.00","1":"219.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"224.87","1":"224.87"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"233.98","1":"233.98"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"228.93","1":"228.93"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"235.96","1":"235.96"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"239.33","1":"239.33"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"241.53","1":"241.53"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"253.50","1":"253.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"246.66","1":"246.66"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"249.82","1":"249.82"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"249.00","1":"249.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"245.00","1":"245.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"243.98","1":"243.98"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"255.00","1":"255.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"239.50","1":"239.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"239.50","1":"239.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"239.99","1":"239.99"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"239.99","1":"239.99"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"231.99","1":"231.99"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"230.00","1":"230.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"227.00","1":"227.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"237.88","1":"237.88"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"230.01","1":"230.01"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"239.98","1":"239.98"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"230.17","1":"230.17"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"238.34","1":"238.34"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"236.13","1":"236.13"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"234.00","1":"234.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"237.79","1":"237.79"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"228.57","1":"228.57"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"222.99","1":"222.99"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"223.67","1":"223.67"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"223.67","1":"223.67"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"228.00","1":"228.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"220.00","1":"220.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"226.39","1":"226.39"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"219.45","1":"219.45"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"226.85","1":"226.85"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"215.50","1":"215.50"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"219.49","1":"219.49"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"219.49","1":"219.49"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"219.49","1":"219.49"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"226.89","1":"226.89"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"229.67","1":"229.67"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"232.83","1":"232.83"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"229.00","1":"229.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"231.50","1":"231.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"233.99","1":"233.99"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"242.52","1":"242.52"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"238.99","1":"238.99"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"238.90","1":"238.90"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"245.70","1":"245.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"238.99","1":"238.99"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"250.00","1":"250.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"238.00","1":"238.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"238.90","1":"238.90"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"239.95","1":"239.95"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"230.00","1":"230.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"237.00","1":"237.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"237.00","1":"237.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"254.78","1":"254.78"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"238.50","1":"238.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"253.99","1":"253.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"240.00","1":"240.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"244.75","1":"244.75"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"233.00","1":"233.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"239.69","1":"239.69"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"239.00","1":"239.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"233.48","1":"233.48"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"237.50","1":"237.50"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"231.89","1":"231.89"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"226.37","1":"226.37"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"229.36","1":"229.36"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"229.36","1":"229.36"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"229.85","1":"229.85"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"232.95","1":"232.95"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"219.95","1":"219.95"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"222.95","1":"222.95"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"229.00","1":"229.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"227.00","1":"227.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"230.55","1":"230.55"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"237.45","1":"237.45"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"244.99","1":"244.99"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"250.00","1":"250.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"248.70","1":"248.70"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"248.70","1":"248.70"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"260.95","1":"260.95"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"260.95","1":"260.95"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"260.95","1":"260.95"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"260.70","1":"260.70"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"252.81","1":"252.81"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"255.00","1":"255.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"253.43","1":"253.43"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"249.89","1":"249.89"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"235.44","1":"235.44"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"234.99","1":"234.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"221.02","1":"221.02"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"221.02","1":"221.02"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"228.78","1":"228.78"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"238.88","1":"238.88"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"236.00","1":"236.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"236.00","1":"236.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"236.00","1":"236.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"239.79","1":"239.79"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"239.79","1":"239.79"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"234.99","1":"234.99"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"215.04","1":"215.04"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"219.39","1":"219.39"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"219.39","1":"219.39"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"212.00","1":"212.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"224.70","1":"224.70"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"225.00","1":"225.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"222.76","1":"222.76"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"222.76","1":"222.76"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"230.02","1":"230.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"218.57","1":"218.57"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"230.00","1":"230.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"230.00","1":"230.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"241.32","1":"241.32"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"241.32","1":"241.32"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"241.32","1":"241.32"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"250.67","1":"250.67"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"242.17","1":"242.17"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"245.61","1":"245.61"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"245.61","1":"245.61"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"245.61","1":"245.61"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"230.78","1":"230.78"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"225.39","1":"225.39"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"229.91","1":"229.91"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"211.00","1":"211.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"217.93","1":"217.93"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"222.00","1":"222.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"216.02","1":"216.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"212.01","1":"212.01"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"220.01","1":"220.01"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"206.22","1":"206.22"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"212.00","1":"212.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"202.03","1":"202.03"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"200.29","1":"200.29"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"204.00","1":"204.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"204.00","1":"204.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"204.00","1":"204.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"198.57","1":"198.57"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"197.77","1":"197.77"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"200.00","1":"200.00"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"200.00","1":"200.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"200.00","1":"200.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"207.66","1":"207.66"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"204.66","1":"204.66"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"202.30","1":"202.30"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"202.30","1":"202.30"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"202.30","1":"202.30"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"203.63","1":"203.63"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"203.63","1":"203.63"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"216.90","1":"216.90"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"203.52","1":"203.52"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"203.52","1":"203.52"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"205.99","1":"205.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"202.00","1":"202.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"202.00","1":"202.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"202.00","1":"202.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"202.00","1":"202.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"202.00","1":"202.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"200.00","1":"200.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"186.47","1":"186.47"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"199.99","1":"199.99"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"199.99","1":"199.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"195.02","1":"195.02"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"188.84","1":"188.84"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"177.10","1":"177.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"177.10","1":"177.10"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"190.15","1":"190.15"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"196.99","1":"196.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"193.67","1":"193.67"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"195.00","1":"195.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"201.01","1":"201.01"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"201.01","1":"201.01"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"196.17","1":"196.17"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"196.17","1":"196.17"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"197.00","1":"197.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"197.00","1":"197.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"195.00","1":"195.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"195.00","1":"195.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"200.95","1":"200.95"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"201.98","1":"201.98"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"185.05","1":"185.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"195.52","1":"195.52"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"200.50","1":"200.50"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"207.00","1":"207.00"}]}