{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"95.80","1":"95.80"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"98.00","1":"98.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"100.83","1":"100.83"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"98.30","1":"98.30"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"95.51","1":"95.51"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"99.00","1":"99.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"97.03","1":"97.03"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"95.34","1":"95.34"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"94.19","1":"94.19"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"95.00","1":"95.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"90.69","1":"90.69"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"93.50","1":"93.50"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"92.83","1":"92.83"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"91.10","1":"91.10"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"89.81","1":"89.81"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"88.45","1":"88.45"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"84.10","1":"84.10"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"80.00","1":"80.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"76.03","1":"76.03"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"79.83","1":"79.83"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"82.00","1":"82.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"81.83","1":"81.83"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"82.55","1":"82.55"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"86.58","1":"86.58"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"85.26","1":"85.26"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"82.18","1":"82.18"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"82.50","1":"82.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"82.56","1":"82.56"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"86.99","1":"86.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"87.33","1":"87.33"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"89.24","1":"89.24"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"90.14","1":"90.14"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"89.12","1":"89.12"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"86.00","1":"86.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"91.59","1":"91.59"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"95.25","1":"95.25"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"89.10","1":"89.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"86.00","1":"86.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"84.50","1":"84.50"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"84.78","1":"84.78"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"82.09","1":"82.09"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"85.55","1":"85.55"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"84.00","1":"84.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"85.84","1":"85.84"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"87.61","1":"87.61"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"83.50","1":"83.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"81.26","1":"81.26"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"82.99","1":"82.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"87.99","1":"87.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"83.80","1":"83.80"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"86.98","1":"86.98"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"80.46","1":"80.46"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"77.12","1":"77.12"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"81.49","1":"81.49"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"79.35","1":"79.35"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"83.59","1":"83.59"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"84.99","1":"84.99"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"77.50","1":"77.50"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"72.50","1":"72.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"67.57","1":"67.57"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"66.20","1":"66.20"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"71.00","1":"71.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"76.32","1":"76.32"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"74.50","1":"74.50"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"74.00","1":"74.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"79.50","1":"79.50"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"85.46","1":"85.46"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"91.86","1":"91.86"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"86.13","1":"86.13"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"80.84","1":"80.84"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"85.81","1":"85.81"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"83.43","1":"83.43"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"83.67","1":"83.67"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"82.50","1":"82.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"81.39","1":"81.39"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"82.97","1":"82.97"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"82.87","1":"82.87"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"82.20","1":"82.20"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"82.00","1":"82.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"83.37","1":"83.37"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"83.54","1":"83.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"82.80","1":"82.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"82.05","1":"82.05"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"82.80","1":"82.80"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"82.78","1":"82.78"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"83.50","1":"83.50"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"86.56","1":"86.56"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"86.95","1":"86.95"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"84.92","1":"84.92"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"91.28","1":"91.28"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"91.43","1":"91.43"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"94.11","1":"94.11"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"94.70","1":"94.70"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"101.80","1":"101.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"101.78","1":"101.78"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"109.41","1":"109.41"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"117.61","1":"117.61"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"109.61","1":"109.61"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"105.28","1":"105.28"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"103.92","1":"103.92"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"106.07","1":"106.07"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"105.96","1":"105.96"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"113.90","1":"113.90"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"111.70","1":"111.70"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"109.12","1":"109.12"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"111.99","1":"111.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"107.82","1":"107.82"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"108.75","1":"108.75"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"108.75","1":"108.75"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"108.03","1":"108.03"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"116.13","1":"116.13"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"121.86","1":"121.86"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"124.06","1":"124.06"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"124.33","1":"124.33"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"122.65","1":"122.65"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"123.27","1":"123.27"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"132.51","1":"132.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"137.78","1":"137.78"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"138.35","1":"138.35"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"145.64","1":"145.64"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"140.27","1":"140.27"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"136.51","1":"136.51"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"139.00","1":"139.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"135.06","1":"135.06"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"134.26","1":"134.26"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"134.33","1":"134.33"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"134.99","1":"134.99"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"135.18","1":"135.18"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"131.00","1":"131.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"130.78","1":"130.78"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"133.87","1":"133.87"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"130.67","1":"130.67"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"123.22","1":"123.22"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"132.46","1":"132.46"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"131.34","1":"131.34"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"132.48","1":"132.48"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"136.47","1":"136.47"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"143.21","1":"143.21"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"142.41","1":"142.41"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"147.03","1":"147.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"144.63","1":"144.63"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"146.88","1":"146.88"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"147.75","1":"147.75"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"149.44","1":"149.44"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"160.64","1":"160.64"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"165.48","1":"165.48"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"162.88","1":"162.88"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"171.63","1":"171.63"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"175.03","1":"175.03"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"178.22","1":"178.22"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"173.98","1":"173.98"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"171.00","1":"171.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"170.22","1":"170.22"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"167.01","1":"167.01"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"179.53","1":"179.53"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"191.77","1":"191.77"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"188.31","1":"188.31"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"183.01","1":"183.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"180.25","1":"180.25"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"183.83","1":"183.83"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"183.00","1":"183.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"185.00","1":"185.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"186.01","1":"186.01"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"186.01","1":"186.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"184.50","1":"184.50"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"186.34","1":"186.34"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"181.77","1":"181.77"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"182.99","1":"182.99"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"177.89","1":"177.89"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"175.63","1":"175.63"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"175.48","1":"175.48"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"168.51","1":"168.51"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"170.00","1":"170.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"173.51","1":"173.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"176.90","1":"176.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"179.00","1":"179.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"171.93","1":"171.93"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"175.49","1":"175.49"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"180.50","1":"180.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"182.87","1":"182.87"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"184.89","1":"184.89"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"187.65","1":"187.65"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"193.32","1":"193.32"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"207.36","1":"207.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"199.35","1":"199.35"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"197.20","1":"197.20"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"211.99","1":"211.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"219.69","1":"219.69"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"206.80","1":"206.80"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"195.27","1":"195.27"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"188.93","1":"188.93"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"197.97","1":"197.97"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"190.36","1":"190.36"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"198.46","1":"198.46"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"194.70","1":"194.70"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"195.80","1":"195.80"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"195.93","1":"195.93"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"194.00","1":"194.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"190.60","1":"190.60"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"192.79","1":"192.79"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"191.51","1":"191.51"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"190.19","1":"190.19"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"190.00","1":"190.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"191.91","1":"191.91"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"190.00","1":"190.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"186.99","1":"186.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"187.97","1":"187.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"189.99","1":"189.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"190.01","1":"190.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"189.00","1":"189.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"191.99","1":"191.99"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"188.00","1":"188.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"188.11","1":"188.11"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"185.83","1":"185.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"199.76","1":"199.76"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"200.16","1":"200.16"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"198.35","1":"198.35"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"196.65","1":"196.65"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"198.15","1":"198.15"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"200.11","1":"200.11"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"201.38","1":"201.38"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"201.00","1":"201.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"204.97","1":"204.97"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"205.00","1":"205.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"202.04","1":"202.04"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"193.45","1":"193.45"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"195.00","1":"195.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"192.28","1":"192.28"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"193.03","1":"193.03"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"194.65","1":"194.65"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"192.29","1":"192.29"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"193.02","1":"193.02"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"205.86","1":"205.86"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"209.95","1":"209.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"202.25","1":"202.25"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"204.89","1":"204.89"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"215.00","1":"215.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"231.12","1":"231.12"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"244.21","1":"244.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"237.01","1":"237.01"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"233.32","1":"233.32"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"234.33","1":"234.33"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"227.99","1":"227.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"233.72","1":"233.72"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"227.00","1":"227.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"229.91","1":"229.91"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"232.79","1":"232.79"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"226.28","1":"226.28"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"225.05","1":"225.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"232.99","1":"232.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"250.46","1":"250.46"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"251.73","1":"251.73"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"248.28","1":"248.28"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"250.84","1":"250.84"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"247.87","1":"247.87"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"249.32","1":"249.32"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"249.03","1":"249.03"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"258.68","1":"258.68"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"258.77","1":"258.77"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"252.79","1":"252.79"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"245.08","1":"245.08"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"245.39","1":"245.39"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"248.00","1":"248.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"242.25","1":"242.25"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"240.09","1":"240.09"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"240.03","1":"240.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"240.51","1":"240.51"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"236.10","1":"236.10"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"228.15","1":"228.15"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"217.00","1":"217.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"225.00","1":"225.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"220.30","1":"220.30"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"217.37","1":"217.37"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"215.44","1":"215.44"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"209.33","1":"209.33"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"210.98","1":"210.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"200.47","1":"200.47"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"195.00","1":"195.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"206.00","1":"206.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"190.93","1":"190.93"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"200.33","1":"200.33"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"204.58","1":"204.58"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"200.55","1":"200.55"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"209.21","1":"209.21"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"203.24","1":"203.24"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"203.60","1":"203.60"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"207.32","1":"207.32"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"205.50","1":"205.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"207.46","1":"207.46"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"202.41","1":"202.41"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"196.91","1":"196.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"197.38","1":"197.38"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"198.56","1":"198.56"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"197.24","1":"197.24"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"198.95","1":"198.95"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"191.50","1":"191.50"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"199.00","1":"199.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"199.90","1":"199.90"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"200.94","1":"200.94"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"202.00","1":"202.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"201.95","1":"201.95"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"201.00","1":"201.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"201.00","1":"201.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"199.50","1":"199.50"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"200.00","1":"200.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"199.00","1":"199.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"199.17","1":"199.17"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"206.00","1":"206.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"203.53","1":"203.53"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"208.25","1":"208.25"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"220.87","1":"220.87"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"223.59","1":"223.59"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"228.37","1":"228.37"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"227.33","1":"227.33"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"218.43","1":"218.43"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"217.03","1":"217.03"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"221.98","1":"221.98"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"222.03","1":"222.03"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"222.78","1":"222.78"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"221.33","1":"221.33"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"222.46","1":"222.46"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"220.00","1":"220.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"219.25","1":"219.25"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"219.57","1":"219.57"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"219.22","1":"219.22"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"218.90","1":"218.90"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"215.01","1":"215.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"213.15","1":"213.15"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"217.84","1":"217.84"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"218.49","1":"218.49"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"219.23","1":"219.23"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"217.01","1":"217.01"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"215.35","1":"215.35"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"215.03","1":"215.03"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"226.90","1":"226.90"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"229.97","1":"229.97"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"230.61","1":"230.61"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"236.36","1":"236.36"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"230.35","1":"230.35"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"226.14","1":"226.14"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"225.00","1":"225.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"223.52","1":"223.52"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"222.76","1":"222.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"231.49","1":"231.49"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"225.37","1":"225.37"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"222.50","1":"222.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"222.62","1":"222.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"223.65","1":"223.65"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"219.78","1":"219.78"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"220.05","1":"220.05"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"221.00","1":"221.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"237.57","1":"237.57"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"255.38","1":"255.38"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"274.53","1":"274.53"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"295.11","1":"295.11"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"283.60","1":"283.60"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"281.33","1":"281.33"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"279.04","1":"279.04"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"281.54","1":"281.54"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"281.95","1":"281.95"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"274.45","1":"274.45"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"272.59","1":"272.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"272.48","1":"272.48"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"276.08","1":"276.08"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"273.00","1":"273.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"268.70","1":"268.70"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"266.10","1":"266.10"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"264.15","1":"264.15"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"265.06","1":"265.06"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"261.97","1":"261.97"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"266.05","1":"266.05"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"268.00","1":"268.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"267.83","1":"267.83"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"266.01","1":"266.01"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"270.00","1":"270.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"276.50","1":"276.50"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"272.50","1":"272.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"274.08","1":"274.08"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"273.04","1":"273.04"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"272.00","1":"272.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"270.01","1":"270.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"275.00","1":"275.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"276.92","1":"276.92"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"279.99","1":"279.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"286.39","1":"286.39"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"289.25","1":"289.25"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"307.21","1":"307.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"292.48","1":"292.48"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"289.66","1":"289.66"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"290.06","1":"290.06"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"300.90","1":"300.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"292.86","1":"292.86"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"298.75","1":"298.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"279.86","1":"279.86"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"273.46","1":"273.46"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"266.99","1":"266.99"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"270.52","1":"270.52"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"275.55","1":"275.55"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"274.58","1":"274.58"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"262.00","1":"262.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"262.79","1":"262.79"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"255.68","1":"255.68"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"258.83","1":"258.83"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"252.10","1":"252.10"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"248.71","1":"248.71"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"238.85","1":"238.85"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"243.12","1":"243.12"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"240.00","1":"240.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"230.30","1":"230.30"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"234.17","1":"234.17"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"226.33","1":"226.33"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"227.27","1":"227.27"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"230.75","1":"230.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"221.67","1":"221.67"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"216.34","1":"216.34"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"217.20","1":"217.20"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"224.00","1":"224.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"221.00","1":"221.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"225.00","1":"225.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"241.87","1":"241.87"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"245.00","1":"245.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"232.00","1":"232.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"230.00","1":"230.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"240.00","1":"240.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"228.00","1":"228.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"234.83","1":"234.83"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"242.98","1":"242.98"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"237.15","1":"237.15"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"243.90","1":"243.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"244.00","1":"244.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"247.98","1":"247.98"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"231.95","1":"231.95"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"232.40","1":"232.40"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"234.80","1":"234.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"227.10","1":"227.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"234.90","1":"234.90"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"231.90","1":"231.90"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"239.00","1":"239.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"226.00","1":"226.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"231.95","1":"231.95"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"230.90","1":"230.90"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"213.18","1":"213.18"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"214.79","1":"214.79"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"214.49","1":"214.49"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"218.50","1":"218.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"221.49","1":"221.49"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"218.95","1":"218.95"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"216.00","1":"216.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"199.80","1":"199.80"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"208.89","1":"208.89"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"203.00","1":"203.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"199.99","1":"199.99"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"198.99","1":"198.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"194.49","1":"194.49"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"196.98","1":"196.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"202.74","1":"202.74"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"199.25","1":"199.25"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"196.00","1":"196.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"199.85","1":"199.85"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"197.00","1":"197.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"205.64","1":"205.64"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"209.98","1":"209.98"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"209.99","1":"209.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"213.85","1":"213.85"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"209.99","1":"209.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"213.95","1":"213.95"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"220.00","1":"220.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"215.25","1":"215.25"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"222.25","1":"222.25"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"212.10","1":"212.10"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"206.00","1":"206.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"210.00","1":"210.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"209.00","1":"209.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"205.00","1":"205.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"202.99","1":"202.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"203.00","1":"203.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"205.00","1":"205.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"210.00","1":"210.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"208.00","1":"208.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"204.00","1":"204.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"208.99","1":"208.99"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"207.00","1":"207.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"205.00","1":"205.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"195.00","1":"195.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"190.21","1":"190.21"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"188.00","1":"188.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"177.00","1":"177.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"169.00","1":"169.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"165.51","1":"165.51"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"179.99","1":"179.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"167.23","1":"167.23"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"177.00","1":"177.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"183.00","1":"183.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"180.00","1":"180.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"184.00","1":"184.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"185.00","1":"185.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"181.01","1":"181.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"181.89","1":"181.89"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"181.74","1":"181.74"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"180.99","1":"180.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"181.50","1":"181.50"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"182.99","1":"182.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"181.50","1":"181.50"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"190.00","1":"190.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"184.75","1":"184.75"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"178.00","1":"178.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"178.00","1":"178.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"180.99","1":"180.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"177.00","1":"177.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"176.50","1":"176.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"177.50","1":"177.50"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"172.00","1":"172.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"166.99","1":"166.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"159.00","1":"159.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"163.00","1":"163.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"159.05","1":"159.05"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"155.15","1":"155.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"150.13","1":"150.13"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"154.00","1":"154.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"150.00","1":"150.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"158.00","1":"158.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"155.00","1":"155.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"158.95","1":"158.95"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"155.05","1":"155.05"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"155.50","1":"155.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"150.30","1":"150.30"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"154.00","1":"154.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"159.89","1":"159.89"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"157.99","1":"157.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"161.90","1":"161.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"156.50","1":"156.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"160.75","1":"160.75"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"164.90","1":"164.90"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"176.68","1":"176.68"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"175.01","1":"175.01"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"177.98","1":"177.98"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"170.01","1":"170.01"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"177.98","1":"177.98"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"194.95","1":"194.95"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"190.01","1":"190.01"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"194.89","1":"194.89"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"193.89","1":"193.89"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"194.95","1":"194.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"192.88","1":"192.88"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"189.50","1":"189.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"192.00","1":"192.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"187.00","1":"187.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"199.91","1":"199.91"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"197.00","1":"197.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"199.75","1":"199.75"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"190.01","1":"190.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"185.00","1":"185.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"182.10","1":"182.10"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"184.01","1":"184.01"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"189.88","1":"189.88"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"185.00","1":"185.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"184.00","1":"184.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"194.34","1":"194.34"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"193.50","1":"193.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"200.00","1":"200.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"187.01","1":"187.01"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"204.80","1":"204.80"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"215.00","1":"215.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"220.00","1":"220.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"223.40","1":"223.40"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"210.45","1":"210.45"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"212.50","1":"212.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"202.00","1":"202.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"199.00","1":"199.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"205.90","1":"205.90"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"206.90","1":"206.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"190.00","1":"190.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"197.50","1":"197.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"197.25","1":"197.25"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"198.90","1":"198.90"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"190.00","1":"190.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"185.00","1":"185.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"186.00","1":"186.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"186.00","1":"186.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"184.89","1":"184.89"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"179.99","1":"179.99"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"183.00","1":"183.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"183.30","1":"183.30"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"183.50","1":"183.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"183.22","1":"183.22"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"180.00","1":"180.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"182.00","1":"182.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"181.50","1":"181.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"179.80","1":"179.80"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"176.90","1":"176.90"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"171.00","1":"171.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"177.00","1":"177.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"177.50","1":"177.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"190.00","1":"190.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"184.00","1":"184.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"183.00","1":"183.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"169.00","1":"169.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"169.00","1":"169.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"172.01","1":"172.01"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"171.50","1":"171.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"166.00","1":"166.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"170.00","1":"170.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"178.00","1":"178.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"173.00","1":"173.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"171.00","1":"171.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"166.50","1":"166.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"154.32","1":"154.32"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"153.87","1":"153.87"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"162.49","1":"162.49"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"157.99","1":"157.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"150.02","1":"150.02"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"155.00","1":"155.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"154.00","1":"154.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"156.00","1":"156.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"155.00","1":"155.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"153.00","1":"153.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"148.00","1":"148.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"140.65","1":"140.65"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"144.00","1":"144.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"140.10","1":"140.10"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"129.83","1":"129.83"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"126.95","1":"126.95"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"124.94","1":"124.94"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"122.90","1":"122.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"124.50","1":"124.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"120.26","1":"120.26"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"121.00","1":"121.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"121.01","1":"121.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"125.74","1":"125.74"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"122.05","1":"122.05"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"123.00","1":"123.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"122.99","1":"122.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"119.90","1":"119.90"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"118.00","1":"118.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"114.00","1":"114.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"112.90","1":"112.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"113.99","1":"113.99"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"107.01","1":"107.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"106.94","1":"106.94"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"102.50","1":"102.50"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"100.50","1":"100.50"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"101.00","1":"101.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"104.00","1":"104.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"102.15","1":"102.15"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"102.25","1":"102.25"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"103.12","1":"103.12"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"106.01","1":"106.01"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"113.24","1":"113.24"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"110.60","1":"110.60"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"109.97","1":"109.97"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"114.00","1":"114.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"120.00","1":"120.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"116.00","1":"116.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"124.00","1":"124.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"119.97","1":"119.97"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"123.00","1":"123.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"123.49","1":"123.49"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"123.72","1":"123.72"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"123.45","1":"123.45"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"119.85","1":"119.85"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"110.16","1":"110.16"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"119.99","1":"119.99"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"112.15","1":"112.15"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"111.00","1":"111.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"117.00","1":"117.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"109.20","1":"109.20"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"122.50","1":"122.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"125.00","1":"125.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"125.00","1":"125.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"116.50","1":"116.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"117.90","1":"117.90"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"117.90","1":"117.90"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"119.18","1":"119.18"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"123.25","1":"123.25"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"132.33","1":"132.33"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"130.00","1":"130.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"134.00","1":"134.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"137.75","1":"137.75"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"137.75","1":"137.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"135.19","1":"135.19"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"135.00","1":"135.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"134.99","1":"134.99"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"131.06","1":"131.06"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"130.05","1":"130.05"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"125.50","1":"125.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"126.01","1":"126.01"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"133.50","1":"133.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"133.83","1":"133.83"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"135.00","1":"135.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"134.00","1":"134.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"131.10","1":"131.10"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"137.06","1":"137.06"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"138.84","1":"138.84"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"139.80","1":"139.80"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"141.00","1":"141.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"138.10","1":"138.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"135.25","1":"135.25"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"139.50","1":"139.50"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"139.99","1":"139.99"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"139.89","1":"139.89"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"139.85","1":"139.85"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"138.14","1":"138.14"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"138.00","1":"138.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"138.00","1":"138.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"140.00","1":"140.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"137.06","1":"137.06"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"139.00","1":"139.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"138.53","1":"138.53"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"136.00","1":"136.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"140.31","1":"140.31"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"140.23","1":"140.23"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"143.00","1":"143.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"142.00","1":"142.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"144.00","1":"144.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"151.83","1":"151.83"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"148.52","1":"148.52"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"146.00","1":"146.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"151.48","1":"151.48"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"152.71","1":"152.71"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"153.25","1":"153.25"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"152.80","1":"152.80"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"151.28","1":"151.28"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"147.39","1":"147.39"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"143.00","1":"143.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"149.00","1":"149.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"149.00","1":"149.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"148.00","1":"148.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"146.55","1":"146.55"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"145.00","1":"145.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"144.00","1":"144.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"146.84","1":"146.84"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"147.62","1":"147.62"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"145.00","1":"145.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"151.25","1":"151.25"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"144.50","1":"144.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"143.60","1":"143.60"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"140.04","1":"140.04"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"139.98","1":"139.98"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"139.91","1":"139.91"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"140.00","1":"140.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"140.00","1":"140.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"140.00","1":"140.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"139.75","1":"139.75"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"138.35","1":"138.35"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"139.38","1":"139.38"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"139.80","1":"139.80"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"140.92","1":"140.92"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"133.90","1":"133.90"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"135.89","1":"135.89"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"133.00","1":"133.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"138.00","1":"138.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"138.77","1":"138.77"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"149.18","1":"149.18"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"156.33","1":"156.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"162.64","1":"162.64"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"161.50","1":"161.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"162.02","1":"162.02"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"165.72","1":"165.72"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"164.97","1":"164.97"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"173.17","1":"173.17"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"186.16","1":"186.16"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"188.70","1":"188.70"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"181.12","1":"181.12"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"184.07","1":"184.07"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"193.72","1":"193.72"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"196.47","1":"196.47"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"198.00","1":"198.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"204.00","1":"204.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"210.48","1":"210.48"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"203.31","1":"203.31"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"189.02","1":"189.02"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"191.69","1":"191.69"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"198.00","1":"198.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"201.53","1":"201.53"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"206.04","1":"206.04"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"209.05","1":"209.05"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"207.15","1":"207.15"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"203.15","1":"203.15"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"206.05","1":"206.05"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"218.77","1":"218.77"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"220.16","1":"220.16"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"225.71","1":"225.71"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"225.18","1":"225.18"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"215.60","1":"215.60"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"217.95","1":"217.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"213.17","1":"213.17"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"210.10","1":"210.10"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"203.50","1":"203.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"197.56","1":"197.56"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"199.07","1":"199.07"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"194.71","1":"194.71"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"184.00","1":"184.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"188.50","1":"188.50"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"198.64","1":"198.64"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"195.00","1":"195.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"184.12","1":"184.12"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"185.06","1":"185.06"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"185.56","1":"185.56"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"185.20","1":"185.20"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"194.46","1":"194.46"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"192.61","1":"192.61"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"202.00","1":"202.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"197.34","1":"197.34"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"199.49","1":"199.49"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"200.05","1":"200.05"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"195.01","1":"195.01"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"199.52","1":"199.52"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"195.58","1":"195.58"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"192.53","1":"192.53"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"192.53","1":"192.53"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"186.00","1":"186.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"187.94","1":"187.94"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"188.30","1":"188.30"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"190.00","1":"190.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"182.82","1":"182.82"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"187.00","1":"187.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"182.01","1":"182.01"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"177.50","1":"177.50"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"181.08","1":"181.08"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"185.00","1":"185.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"186.00","1":"186.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"193.39","1":"193.39"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"179.27","1":"179.27"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"183.98","1":"183.98"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"187.08","1":"187.08"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"180.85","1":"180.85"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"180.00","1":"180.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"191.92","1":"191.92"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"196.08","1":"196.08"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"192.00","1":"192.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"197.50","1":"197.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"204.12","1":"204.12"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"202.00","1":"202.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"201.10","1":"201.10"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"198.73","1":"198.73"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"189.22","1":"189.22"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"190.14","1":"190.14"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"190.27","1":"190.27"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"189.09","1":"189.09"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"188.00","1":"188.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"190.21","1":"190.21"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"184.00","1":"184.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"180.03","1":"180.03"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"178.05","1":"178.05"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"178.31","1":"178.31"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"180.47","1":"180.47"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"179.50","1":"179.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"180.00","1":"180.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"178.28","1":"178.28"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"177.05","1":"177.05"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"174.67","1":"174.67"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"177.90","1":"177.90"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"175.27","1":"175.27"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"177.00","1":"177.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"178.50","1":"178.50"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"175.01","1":"175.01"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"178.00","1":"178.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"174.99","1":"174.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"178.14","1":"178.14"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"178.60","1":"178.60"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"184.00","1":"184.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"182.00","1":"182.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"180.00","1":"180.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"183.57","1":"183.57"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"188.00","1":"188.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"188.67","1":"188.67"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"185.49","1":"185.49"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"183.89","1":"183.89"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"182.09","1":"182.09"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"186.25","1":"186.25"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"186.01","1":"186.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"188.00","1":"188.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"188.39","1":"188.39"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"186.32","1":"186.32"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"183.69","1":"183.69"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"192.50","1":"192.50"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"203.12","1":"203.12"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"201.43","1":"201.43"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"200.89","1":"200.89"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"199.45","1":"199.45"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"209.85","1":"209.85"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"214.42","1":"214.42"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"214.38","1":"214.38"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"210.41","1":"210.41"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"207.69","1":"207.69"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"210.44","1":"210.44"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"211.76","1":"211.76"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"206.01","1":"206.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"200.36","1":"200.36"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"200.35","1":"200.35"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"206.90","1":"206.90"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"207.00","1":"207.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"203.40","1":"203.40"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"205.98","1":"205.98"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"213.31","1":"213.31"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"212.99","1":"212.99"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"209.02","1":"209.02"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"206.73","1":"206.73"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"204.91","1":"204.91"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"206.61","1":"206.61"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"202.60","1":"202.60"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"203.03","1":"203.03"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"206.80","1":"206.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"221.59","1":"221.59"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"237.14","1":"237.14"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"234.66","1":"234.66"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"228.08","1":"228.08"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"227.55","1":"227.55"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"226.98","1":"226.98"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"221.21","1":"221.21"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"225.52","1":"225.52"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"225.52","1":"225.52"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"229.53","1":"229.53"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"234.98","1":"234.98"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"235.00","1":"235.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"231.08","1":"231.08"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"233.83","1":"233.83"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"236.43","1":"236.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"248.90","1":"248.90"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"254.20","1":"254.20"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"250.57","1":"250.57"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"257.92","1":"257.92"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"258.41","1":"258.41"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"244.93","1":"244.93"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"231.43","1":"231.43"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"238.45","1":"238.45"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"235.38","1":"235.38"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"235.05","1":"235.05"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"235.64","1":"235.64"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"240.29","1":"240.29"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"239.56","1":"239.56"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"240.26","1":"240.26"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"240.09","1":"240.09"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"240.03","1":"240.03"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"234.66","1":"234.66"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"230.46","1":"230.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"236.02","1":"236.02"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"239.16","1":"239.16"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"234.32","1":"234.32"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"230.26","1":"230.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"237.57","1":"237.57"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"242.52","1":"242.52"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"244.30","1":"244.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"241.52","1":"241.52"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"241.09","1":"241.09"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"247.94","1":"247.94"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"248.86","1":"248.86"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"242.89","1":"242.89"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"245.01","1":"245.01"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"241.58","1":"241.58"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"245.00","1":"245.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"252.98","1":"252.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"252.06","1":"252.06"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"248.62","1":"248.62"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"250.89","1":"250.89"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"252.77","1":"252.77"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"254.92","1":"254.92"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"253.70","1":"253.70"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"252.19","1":"252.19"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"252.94","1":"252.94"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"257.43","1":"257.43"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"260.24","1":"260.24"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"234.22","1":"234.22"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"210.80","1":"210.80"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"210.28","1":"210.28"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"200.21","1":"200.21"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"202.89","1":"202.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"201.69","1":"201.69"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"198.07","1":"198.07"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"199.85","1":"199.85"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"194.73","1":"194.73"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"198.85","1":"198.85"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"198.85","1":"198.85"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"198.94","1":"198.94"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"200.17","1":"200.17"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"204.30","1":"204.30"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"204.57","1":"204.57"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"203.23","1":"203.23"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"201.98","1":"201.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"205.17","1":"205.17"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"207.95","1":"207.95"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"206.37","1":"206.37"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"206.36","1":"206.36"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"194.92","1":"194.92"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"199.43","1":"199.43"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"199.28","1":"199.28"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"196.25","1":"196.25"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"196.63","1":"196.63"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"198.86","1":"198.86"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"196.99","1":"196.99"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"200.78","1":"200.78"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"202.75","1":"202.75"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"182.52","1":"182.52"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"185.35","1":"185.35"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"183.20","1":"183.20"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"182.01","1":"182.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"186.72","1":"186.72"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"188.00","1":"188.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"186.01","1":"186.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"186.90","1":"186.90"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"185.21","1":"185.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"189.84","1":"189.84"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"190.60","1":"190.60"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"192.85","1":"192.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"191.02","1":"191.02"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"193.00","1":"193.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"191.18","1":"191.18"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"198.20","1":"198.20"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"201.47","1":"201.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"199.83","1":"199.83"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"204.02","1":"204.02"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"196.37","1":"196.37"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"197.00","1":"197.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"192.29","1":"192.29"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"200.74","1":"200.74"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"200.08","1":"200.08"}]}