{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"285.43","1":"285.43"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"284.85","1":"284.85"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"288.50","1":"288.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"288.62","1":"288.62"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"282.02","1":"282.02"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"273.00","1":"273.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"277.98","1":"277.98"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"277.71","1":"277.71"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"287.45","1":"287.45"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"291.73","1":"291.73"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"289.22","1":"289.22"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"287.00","1":"287.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"285.25","1":"285.25"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"272.32","1":"272.32"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"276.68","1":"276.68"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"269.84","1":"269.84"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"264.20","1":"264.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"263.85","1":"263.85"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"256.57","1":"256.57"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"254.81","1":"254.81"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"256.42","1":"256.42"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"254.09","1":"254.09"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"250.42","1":"250.42"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"248.26","1":"248.26"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"236.09","1":"236.09"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"240.24","1":"240.24"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"234.18","1":"234.18"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"240.13","1":"240.13"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"249.76","1":"249.76"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"262.24","1":"262.24"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"270.35","1":"270.35"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"268.02","1":"268.02"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"262.45","1":"262.45"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"265.02","1":"265.02"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"258.00","1":"258.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"258.36","1":"258.36"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"259.18","1":"259.18"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"254.00","1":"254.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"247.47","1":"247.47"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"243.01","1":"243.01"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"243.61","1":"243.61"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"243.41","1":"243.41"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"242.75","1":"242.75"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"231.22","1":"231.22"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"236.50","1":"236.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"236.94","1":"236.94"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"232.50","1":"232.50"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"218.58","1":"218.58"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"218.20","1":"218.20"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"225.53","1":"225.53"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"226.67","1":"226.67"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"222.00","1":"222.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"220.17","1":"220.17"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"222.78","1":"222.78"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"222.38","1":"222.38"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"222.12","1":"222.12"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"218.50","1":"218.50"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"224.11","1":"224.11"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"217.82","1":"217.82"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"220.59","1":"220.59"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"224.45","1":"224.45"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"228.73","1":"228.73"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"227.88","1":"227.88"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"227.44","1":"227.44"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"224.34","1":"224.34"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"222.00","1":"222.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"217.60","1":"217.60"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"232.83","1":"232.83"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"229.76","1":"229.76"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"240.28","1":"240.28"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"224.35","1":"224.35"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"224.68","1":"224.68"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"207.83","1":"207.83"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"200.30","1":"200.30"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"215.32","1":"215.32"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"203.39","1":"203.39"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"199.64","1":"199.64"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"197.65","1":"197.65"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"192.60","1":"192.60"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"194.00","1":"194.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"199.56","1":"199.56"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"198.29","1":"198.29"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"203.35","1":"203.35"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"204.49","1":"204.49"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"196.29","1":"196.29"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"196.99","1":"196.99"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"196.99","1":"196.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"203.09","1":"203.09"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"196.65","1":"196.65"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"207.45","1":"207.45"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"223.00","1":"223.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"231.94","1":"231.94"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"237.94","1":"237.94"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"231.98","1":"231.98"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"226.15","1":"226.15"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"223.13","1":"223.13"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"225.98","1":"225.98"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"220.41","1":"220.41"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"228.37","1":"228.37"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"230.19","1":"230.19"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"230.76","1":"230.76"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"235.23","1":"235.23"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"237.23","1":"237.23"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"237.96","1":"237.96"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"236.43","1":"236.43"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"234.95","1":"234.95"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"234.88","1":"234.88"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"246.71","1":"246.71"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"247.02","1":"247.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"245.29","1":"245.29"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"241.61","1":"241.61"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"241.84","1":"241.84"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"240.54","1":"240.54"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"243.68","1":"243.68"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"237.54","1":"237.54"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"243.96","1":"243.96"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"243.91","1":"243.91"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"240.95","1":"240.95"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"242.96","1":"242.96"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"236.26","1":"236.26"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"231.61","1":"231.61"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"236.96","1":"236.96"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"239.59","1":"239.59"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"257.55","1":"257.55"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"253.13","1":"253.13"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"272.11","1":"272.11"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"282.75","1":"282.75"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"280.76","1":"280.76"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"284.88","1":"284.88"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"288.33","1":"288.33"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"281.20","1":"281.20"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"281.66","1":"281.66"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"275.37","1":"275.37"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"273.33","1":"273.33"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"276.98","1":"276.98"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"276.00","1":"276.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"271.00","1":"271.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"272.54","1":"272.54"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"271.23","1":"271.23"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"271.68","1":"271.68"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"272.29","1":"272.29"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"279.98","1":"279.98"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"283.91","1":"283.91"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"287.31","1":"287.31"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"308.85","1":"308.85"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"309.70","1":"309.70"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"301.06","1":"301.06"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"304.80","1":"304.80"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"302.05","1":"302.05"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"310.39","1":"310.39"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"320.06","1":"320.06"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"319.58","1":"319.58"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"325.05","1":"325.05"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"324.72","1":"324.72"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"315.36","1":"315.36"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"319.02","1":"319.02"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"317.86","1":"317.86"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"314.77","1":"314.77"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"319.69","1":"319.69"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"321.65","1":"321.65"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"324.50","1":"324.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"326.95","1":"326.95"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"330.03","1":"330.03"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"324.68","1":"324.68"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"320.89","1":"320.89"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"319.95","1":"319.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"317.46","1":"317.46"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"315.64","1":"315.64"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"319.65","1":"319.65"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"311.24","1":"311.24"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"307.46","1":"307.46"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"306.66","1":"306.66"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"307.63","1":"307.63"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"307.61","1":"307.61"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"308.88","1":"308.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"310.03","1":"310.03"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"316.19","1":"316.19"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"317.10","1":"317.10"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"308.22","1":"308.22"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"308.71","1":"308.71"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"306.20","1":"306.20"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"306.04","1":"306.04"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"306.60","1":"306.60"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"304.35","1":"304.35"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"308.35","1":"308.35"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"303.26","1":"303.26"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"302.88","1":"302.88"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"299.81","1":"299.81"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"296.87","1":"296.87"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"297.81","1":"297.81"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"302.01","1":"302.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"300.91","1":"300.91"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"302.50","1":"302.50"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"302.50","1":"302.50"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"305.70","1":"305.70"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"307.01","1":"307.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"305.55","1":"305.55"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"305.01","1":"305.01"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"303.00","1":"303.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"297.14","1":"297.14"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"284.00","1":"284.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"294.66","1":"294.66"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"289.66","1":"289.66"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"294.19","1":"294.19"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"290.96","1":"290.96"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"287.02","1":"287.02"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"284.90","1":"284.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"290.00","1":"290.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"288.25","1":"288.25"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"289.65","1":"289.65"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"290.00","1":"290.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"285.32","1":"285.32"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"287.00","1":"287.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"283.66","1":"283.66"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"283.66","1":"283.66"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"286.50","1":"286.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"286.78","1":"286.78"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"288.00","1":"288.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"286.90","1":"286.90"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"286.00","1":"286.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"286.86","1":"286.86"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"280.73","1":"280.73"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"268.25","1":"268.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"261.17","1":"261.17"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"264.00","1":"264.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"268.35","1":"268.35"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"263.00","1":"263.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"268.89","1":"268.89"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"262.67","1":"262.67"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"262.66","1":"262.66"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"262.44","1":"262.44"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"264.13","1":"264.13"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"259.80","1":"259.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"262.80","1":"262.80"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"258.61","1":"258.61"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"259.01","1":"259.01"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"257.17","1":"257.17"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"256.80","1":"256.80"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"259.98","1":"259.98"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"253.00","1":"253.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"253.00","1":"253.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"252.92","1":"252.92"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"253.97","1":"253.97"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"254.91","1":"254.91"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"258.95","1":"258.95"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"267.96","1":"267.96"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"267.93","1":"267.93"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"268.00","1":"268.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"269.76","1":"269.76"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"269.53","1":"269.53"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"270.25","1":"270.25"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"267.78","1":"267.78"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"267.00","1":"267.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"267.12","1":"267.12"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"267.14","1":"267.14"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"268.73","1":"268.73"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"267.56","1":"267.56"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"273.14","1":"273.14"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"272.68","1":"272.68"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"269.77","1":"269.77"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"268.51","1":"268.51"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"271.00","1":"271.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"269.41","1":"269.41"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"267.28","1":"267.28"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"265.01","1":"265.01"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"266.00","1":"266.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"265.13","1":"265.13"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"261.15","1":"261.15"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"262.04","1":"262.04"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"260.37","1":"260.37"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"262.90","1":"262.90"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"262.17","1":"262.17"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"263.63","1":"263.63"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"271.41","1":"271.41"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"271.19","1":"271.19"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"270.01","1":"270.01"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"272.86","1":"272.86"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"269.90","1":"269.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"266.13","1":"266.13"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"269.99","1":"269.99"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"268.07","1":"268.07"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"264.99","1":"264.99"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"264.17","1":"264.17"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"264.63","1":"264.63"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"263.71","1":"263.71"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"260.87","1":"260.87"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"263.68","1":"263.68"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"268.89","1":"268.89"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"289.05","1":"289.05"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"296.15","1":"296.15"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"288.63","1":"288.63"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"284.06","1":"284.06"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"276.56","1":"276.56"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"275.32","1":"275.32"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"275.00","1":"275.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"271.09","1":"271.09"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"274.43","1":"274.43"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"273.20","1":"273.20"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"278.45","1":"278.45"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"275.30","1":"275.30"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"273.39","1":"273.39"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"270.45","1":"270.45"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"269.73","1":"269.73"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"267.31","1":"267.31"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"268.46","1":"268.46"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"267.54","1":"267.54"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"267.90","1":"267.90"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"266.26","1":"266.26"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"263.56","1":"263.56"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"254.06","1":"254.06"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"251.72","1":"251.72"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"238.68","1":"238.68"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"229.60","1":"229.60"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"228.74","1":"228.74"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"212.78","1":"212.78"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"220.61","1":"220.61"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"225.00","1":"225.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"228.08","1":"228.08"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"234.66","1":"234.66"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"228.25","1":"228.25"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"228.27","1":"228.27"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"228.18","1":"228.18"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"230.00","1":"230.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"225.31","1":"225.31"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"224.92","1":"224.92"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"220.24","1":"220.24"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"215.11","1":"215.11"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"215.89","1":"215.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"214.85","1":"214.85"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"216.88","1":"216.88"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"210.00","1":"210.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"212.68","1":"212.68"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"217.77","1":"217.77"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"221.57","1":"221.57"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"225.25","1":"225.25"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"221.69","1":"221.69"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"219.91","1":"219.91"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"218.80","1":"218.80"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"214.14","1":"214.14"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"219.96","1":"219.96"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"220.87","1":"220.87"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"222.05","1":"222.05"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"219.00","1":"219.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"217.40","1":"217.40"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"227.65","1":"227.65"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"244.72","1":"244.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"239.30","1":"239.30"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"236.29","1":"236.29"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"243.58","1":"243.58"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"234.45","1":"234.45"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"235.80","1":"235.80"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"236.08","1":"236.08"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"231.88","1":"231.88"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"229.58","1":"229.58"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"226.36","1":"226.36"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"228.28","1":"228.28"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"228.12","1":"228.12"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"232.24","1":"232.24"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"236.78","1":"236.78"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"235.26","1":"235.26"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"232.31","1":"232.31"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"239.91","1":"239.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"237.63","1":"237.63"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"238.57","1":"238.57"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"241.72","1":"241.72"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"244.97","1":"244.97"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"244.44","1":"244.44"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"257.51","1":"257.51"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"261.94","1":"261.94"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"266.66","1":"266.66"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"273.24","1":"273.24"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"271.14","1":"271.14"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"270.10","1":"270.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"263.81","1":"263.81"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"268.97","1":"268.97"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"265.34","1":"265.34"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"259.50","1":"259.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"255.00","1":"255.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"258.26","1":"258.26"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"256.56","1":"256.56"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"252.51","1":"252.51"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"250.42","1":"250.42"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"252.09","1":"252.09"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"250.10","1":"250.10"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"246.06","1":"246.06"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"248.80","1":"248.80"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"250.09","1":"250.09"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"251.57","1":"251.57"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"250.23","1":"250.23"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"243.56","1":"243.56"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"239.80","1":"239.80"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"240.01","1":"240.01"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"243.10","1":"243.10"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"244.80","1":"244.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"241.27","1":"241.27"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"239.39","1":"239.39"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"242.00","1":"242.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"240.34","1":"240.34"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"241.27","1":"241.27"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"242.95","1":"242.95"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"242.75","1":"242.75"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"242.39","1":"242.39"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"241.73","1":"241.73"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"238.61","1":"238.61"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"239.54","1":"239.54"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"239.63","1":"239.63"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"240.70","1":"240.70"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"242.21","1":"242.21"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"242.88","1":"242.88"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"246.16","1":"246.16"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"249.08","1":"249.08"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"249.11","1":"249.11"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"250.53","1":"250.53"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"248.05","1":"248.05"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"248.07","1":"248.07"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"247.00","1":"247.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"245.67","1":"245.67"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"244.11","1":"244.11"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"242.50","1":"242.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"260.68","1":"260.68"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"271.91","1":"271.91"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"269.74","1":"269.74"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"270.70","1":"270.70"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"275.53","1":"275.53"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"274.45","1":"274.45"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"279.99","1":"279.99"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"279.31","1":"279.31"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"282.76","1":"282.76"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"295.85","1":"295.85"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"285.78","1":"285.78"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"286.49","1":"286.49"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"283.00","1":"283.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"278.34","1":"278.34"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"284.88","1":"284.88"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"281.50","1":"281.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"278.00","1":"278.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"282.40","1":"282.40"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"274.49","1":"274.49"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"275.35","1":"275.35"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"266.19","1":"266.19"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"257.99","1":"257.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"254.15","1":"254.15"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"257.87","1":"257.87"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"260.00","1":"260.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"261.49","1":"261.49"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"256.15","1":"256.15"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"255.08","1":"255.08"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"263.80","1":"263.80"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"262.46","1":"262.46"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"264.26","1":"264.26"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"261.30","1":"261.30"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"262.90","1":"262.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"268.01","1":"268.01"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"269.00","1":"269.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"263.00","1":"263.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"265.00","1":"265.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"267.98","1":"267.98"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"265.00","1":"265.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"265.00","1":"265.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"250.00","1":"250.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"259.18","1":"259.18"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"253.50","1":"253.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"258.09","1":"258.09"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"257.60","1":"257.60"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"267.00","1":"267.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"259.10","1":"259.10"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"255.20","1":"255.20"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"259.05","1":"259.05"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"257.50","1":"257.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"258.00","1":"258.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"263.00","1":"263.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"260.00","1":"260.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"256.00","1":"256.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"256.25","1":"256.25"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"256.00","1":"256.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"258.50","1":"258.50"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"254.00","1":"254.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"255.00","1":"255.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"251.50","1":"251.50"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"243.50","1":"243.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"236.00","1":"236.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"235.00","1":"235.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"239.00","1":"239.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"240.35","1":"240.35"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"240.50","1":"240.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"222.78","1":"222.78"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"216.00","1":"216.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"226.30","1":"226.30"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"219.95","1":"219.95"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"215.08","1":"215.08"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"216.00","1":"216.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"219.95","1":"219.95"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"232.00","1":"232.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"231.50","1":"231.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"239.00","1":"239.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"241.50","1":"241.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"240.05","1":"240.05"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"242.99","1":"242.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"245.30","1":"245.30"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"242.02","1":"242.02"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"242.00","1":"242.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"237.50","1":"237.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"241.00","1":"241.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"244.90","1":"244.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"243.00","1":"243.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"243.00","1":"243.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"243.50","1":"243.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"261.76","1":"261.76"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"255.31","1":"255.31"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"249.99","1":"249.99"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"253.45","1":"253.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"251.99","1":"251.99"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"250.50","1":"250.50"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"252.47","1":"252.47"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"261.56","1":"261.56"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"260.50","1":"260.50"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"265.00","1":"265.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"265.65","1":"265.65"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"265.50","1":"265.50"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"266.00","1":"266.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"268.01","1":"268.01"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"268.00","1":"268.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"264.69","1":"264.69"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"267.93","1":"267.93"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"267.00","1":"267.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"264.50","1":"264.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"262.00","1":"262.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"264.49","1":"264.49"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"264.80","1":"264.80"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"258.56","1":"258.56"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"255.25","1":"255.25"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"258.00","1":"258.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"255.25","1":"255.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"262.90","1":"262.90"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"255.66","1":"255.66"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"244.11","1":"244.11"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"252.70","1":"252.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"255.00","1":"255.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"255.00","1":"255.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"253.00","1":"253.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"253.95","1":"253.95"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"252.00","1":"252.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"247.00","1":"247.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"247.00","1":"247.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"245.99","1":"245.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"248.00","1":"248.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"246.99","1":"246.99"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"248.00","1":"248.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"247.55","1":"247.55"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"249.80","1":"249.80"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"249.80","1":"249.80"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"250.00","1":"250.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"244.20","1":"244.20"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"245.90","1":"245.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"250.00","1":"250.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"255.00","1":"255.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"252.88","1":"252.88"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"249.58","1":"249.58"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"254.50","1":"254.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"248.00","1":"248.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"248.00","1":"248.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"243.80","1":"243.80"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"244.99","1":"244.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"245.00","1":"245.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"245.00","1":"245.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"260.00","1":"260.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"257.99","1":"257.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"253.45","1":"253.45"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"253.00","1":"253.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"252.49","1":"252.49"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"249.50","1":"249.50"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"248.00","1":"248.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"248.00","1":"248.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"247.50","1":"247.50"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"249.00","1":"249.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"248.99","1":"248.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"246.00","1":"246.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"240.00","1":"240.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"238.94","1":"238.94"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"235.00","1":"235.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"235.00","1":"235.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"225.00","1":"225.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"227.00","1":"227.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"234.00","1":"234.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"233.85","1":"233.85"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"231.99","1":"231.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"232.03","1":"232.03"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"234.99","1":"234.99"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"222.00","1":"222.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"223.00","1":"223.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"230.00","1":"230.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"230.00","1":"230.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"229.90","1":"229.90"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"229.00","1":"229.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"229.00","1":"229.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"224.01","1":"224.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"224.80","1":"224.80"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"224.55","1":"224.55"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"237.00","1":"237.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"236.00","1":"236.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"224.00","1":"224.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"223.92","1":"223.92"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"222.00","1":"222.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"223.50","1":"223.50"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"228.00","1":"228.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"222.30","1":"222.30"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"232.00","1":"232.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"226.02","1":"226.02"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"220.95","1":"220.95"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"222.00","1":"222.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"224.88","1":"224.88"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"239.88","1":"239.88"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"236.00","1":"236.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"229.00","1":"229.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"229.48","1":"229.48"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"237.99","1":"237.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"239.90","1":"239.90"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"238.00","1":"238.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"225.20","1":"225.20"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"227.80","1":"227.80"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"218.00","1":"218.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"217.01","1":"217.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"224.00","1":"224.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"220.01","1":"220.01"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"221.11","1":"221.11"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"229.00","1":"229.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"228.65","1":"228.65"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"225.80","1":"225.80"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"235.50","1":"235.50"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"233.00","1":"233.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"239.00","1":"239.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"232.00","1":"232.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"232.15","1":"232.15"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"226.98","1":"226.98"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"214.00","1":"214.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"212.20","1":"212.20"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"213.25","1":"213.25"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"219.90","1":"219.90"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"213.35","1":"213.35"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"213.88","1":"213.88"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"216.90","1":"216.90"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"217.00","1":"217.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"212.99","1":"212.99"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"215.00","1":"215.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"215.00","1":"215.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"217.50","1":"217.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"216.00","1":"216.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"220.25","1":"220.25"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"222.00","1":"222.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"216.00","1":"216.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"212.50","1":"212.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"217.00","1":"217.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"217.00","1":"217.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"215.00","1":"215.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"215.00","1":"215.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"215.10","1":"215.10"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"215.00","1":"215.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"218.00","1":"218.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"216.96","1":"216.96"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"220.00","1":"220.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"218.00","1":"218.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"211.08","1":"211.08"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"210.00","1":"210.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"209.00","1":"209.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"208.75","1":"208.75"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"207.55","1":"207.55"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"204.00","1":"204.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"205.00","1":"205.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"205.00","1":"205.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"206.00","1":"206.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"205.55","1":"205.55"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"203.00","1":"203.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"202.89","1":"202.89"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"204.00","1":"204.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"207.00","1":"207.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"201.01","1":"201.01"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"200.11","1":"200.11"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"199.01","1":"199.01"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"202.00","1":"202.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"203.50","1":"203.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"200.00","1":"200.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"200.00","1":"200.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"205.00","1":"205.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"208.70","1":"208.70"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"208.99","1":"208.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"206.00","1":"206.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"209.00","1":"209.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"208.00","1":"208.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"211.50","1":"211.50"},{"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":"210.00","1":"210.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"211.55","1":"211.55"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"210.00","1":"210.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"204.00","1":"204.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"210.00","1":"210.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"210.00","1":"210.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"207.50","1":"207.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"207.00","1":"207.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"195.01","1":"195.01"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"191.00","1":"191.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"186.00","1":"186.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"188.00","1":"188.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"186.60","1":"186.60"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"186.13","1":"186.13"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"184.50","1":"184.50"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"185.00","1":"185.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"183.00","1":"183.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"178.00","1":"178.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"179.50","1":"179.50"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"174.50","1":"174.50"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"175.99","1":"175.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"175.95","1":"175.95"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"176.00","1":"176.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"172.75","1":"172.75"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"164.58","1":"164.58"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"163.90","1":"163.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"165.00","1":"165.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"161.50","1":"161.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"160.00","1":"160.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"158.00","1":"158.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"157.00","1":"157.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"156.50","1":"156.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"155.00","1":"155.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"151.08","1":"151.08"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"147.52","1":"147.52"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"143.64","1":"143.64"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"131.65","1":"131.65"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"136.98","1":"136.98"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"134.10","1":"134.10"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"128.21","1":"128.21"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"126.00","1":"126.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"126.00","1":"126.00"},{"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":"128.10","1":"128.10"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"125.99","1":"125.99"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"120.00","1":"120.00"}]}