{"status":"success","msg":"Data does not exist","data":[{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"409.06","1":"409.06"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"442.75","1":"442.75"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"445.00","1":"445.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"415.00","1":"415.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"422.00","1":"422.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"394.14","1":"394.14"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"423.70","1":"423.70"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"420.01","1":"420.01"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"424.00","1":"424.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"427.63","1":"427.63"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"427.00","1":"427.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"427.00","1":"427.00"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"417.34","1":"417.34"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"430.00","1":"430.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"435.60","1":"435.60"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"438.00","1":"438.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"425.00","1":"425.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"406.00","1":"406.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"406.00","1":"406.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"410.00","1":"410.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"415.37","1":"415.37"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"407.03","1":"407.03"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"379.48","1":"379.48"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"366.98","1":"366.98"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"367.00","1":"367.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"345.75","1":"345.75"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"370.00","1":"370.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"354.99","1":"354.99"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"360.00","1":"360.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"387.00","1":"387.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"407.16","1":"407.16"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"399.59","1":"399.59"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"391.36","1":"391.36"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"393.58","1":"393.58"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"422.10","1":"422.10"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"399.99","1":"399.99"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"370.00","1":"370.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"342.25","1":"342.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"340.00","1":"340.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"314.50","1":"314.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"318.18","1":"318.18"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"309.99","1":"309.99"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"333.23","1":"333.23"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"351.03","1":"351.03"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"359.99","1":"359.99"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"375.01","1":"375.01"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"365.00","1":"365.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"399.31","1":"399.31"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"416.99","1":"416.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"409.90","1":"409.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"404.98","1":"404.98"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"374.61","1":"374.61"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"374.99","1":"374.99"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"378.00","1":"378.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"350.00","1":"350.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"349.00","1":"349.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"353.43","1":"353.43"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"326.93","1":"326.93"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"324.99","1":"324.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"315.00","1":"315.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"315.00","1":"315.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"325.00","1":"325.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"308.83","1":"308.83"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"324.00","1":"324.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"320.00","1":"320.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"318.00","1":"318.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"313.00","1":"313.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"310.00","1":"310.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"305.02","1":"305.02"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"313.00","1":"313.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"314.99","1":"314.99"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"310.01","1":"310.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"295.10","1":"295.10"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"294.99","1":"294.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"294.00","1":"294.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"299.00","1":"299.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"282.98","1":"282.98"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"284.85","1":"284.85"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"288.63","1":"288.63"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"293.75","1":"293.75"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"289.87","1":"289.87"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"279.99","1":"279.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"285.00","1":"285.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"280.00","1":"280.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"293.49","1":"293.49"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"289.40","1":"289.40"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"278.73","1":"278.73"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"271.30","1":"271.30"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"251.51","1":"251.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"254.99","1":"254.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"254.99","1":"254.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"259.99","1":"259.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"264.99","1":"264.99"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"257.80","1":"257.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"256.25","1":"256.25"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"258.99","1":"258.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"243.91","1":"243.91"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"223.67","1":"223.67"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"229.60","1":"229.60"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"210.96","1":"210.96"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"216.89","1":"216.89"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"219.90","1":"219.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"221.00","1":"221.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"219.90","1":"219.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"233.76","1":"233.76"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"227.00","1":"227.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"216.50","1":"216.50"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"221.89","1":"221.89"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"215.01","1":"215.01"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"226.99","1":"226.99"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"217.00","1":"217.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"233.27","1":"233.27"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"226.01","1":"226.01"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"226.00","1":"226.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"217.79","1":"217.79"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"207.01","1":"207.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"217.95","1":"217.95"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"218.95","1":"218.95"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"207.15","1":"207.15"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"196.40","1":"196.40"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"199.00","1":"199.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"195.00","1":"195.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"192.75","1":"192.75"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"191.00","1":"191.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"196.90","1":"196.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"192.00","1":"192.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"186.01","1":"186.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"180.01","1":"180.01"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"166.51","1":"166.51"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"160.01","1":"160.01"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"172.98","1":"172.98"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"185.95","1":"185.95"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"178.50","1":"178.50"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"184.80","1":"184.80"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"170.94","1":"170.94"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"172.99","1":"172.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"156.67","1":"156.67"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"155.01","1":"155.01"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"142.93","1":"142.93"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"140.00","1":"140.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"150.50","1":"150.50"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"145.09","1":"145.09"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"137.10","1":"137.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"139.54","1":"139.54"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"139.00","1":"139.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"149.77","1":"149.77"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"150.05","1":"150.05"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"152.00","1":"152.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"159.99","1":"159.99"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"160.95","1":"160.95"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"151.36","1":"151.36"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"149.00","1":"149.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"146.01","1":"146.01"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"154.99","1":"154.99"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"154.99","1":"154.99"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"158.60","1":"158.60"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"159.00","1":"159.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"167.90","1":"167.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"167.00","1":"167.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"164.00","1":"164.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"167.98","1":"167.98"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"164.00","1":"164.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"159.90","1":"159.90"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"164.98","1":"164.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"166.90","1":"166.90"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"167.20","1":"167.20"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"163.00","1":"163.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"155.01","1":"155.01"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"159.98","1":"159.98"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"154.98","1":"154.98"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"154.95","1":"154.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"142.89","1":"142.89"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"144.98","1":"144.98"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"147.85","1":"147.85"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"144.95","1":"144.95"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"148.90","1":"148.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"140.10","1":"140.10"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"141.50","1":"141.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"137.50","1":"137.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"145.00","1":"145.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"148.99","1":"148.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"149.97","1":"149.97"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"152.99","1":"152.99"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"153.15","1":"153.15"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"158.80","1":"158.80"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"159.98","1":"159.98"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"159.80","1":"159.80"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"154.99","1":"154.99"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"159.60","1":"159.60"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"157.21","1":"157.21"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"157.80","1":"157.80"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"151.75","1":"151.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"157.99","1":"157.99"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"162.40","1":"162.40"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"163.60","1":"163.60"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"159.75","1":"159.75"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"158.49","1":"158.49"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"153.00","1":"153.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"154.98","1":"154.98"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"151.49","1":"151.49"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"151.00","1":"151.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"164.69","1":"164.69"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"177.04","1":"177.04"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"163.77","1":"163.77"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"160.09","1":"160.09"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"167.59","1":"167.59"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"158.00","1":"158.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"151.00","1":"151.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"139.22","1":"139.22"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"140.01","1":"140.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"140.01","1":"140.01"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"141.40","1":"141.40"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"148.00","1":"148.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"158.73","1":"158.73"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"162.10","1":"162.10"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"160.11","1":"160.11"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"163.98","1":"163.98"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"163.95","1":"163.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"165.00","1":"165.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"158.01","1":"158.01"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"161.00","1":"161.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"158.21","1":"158.21"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"159.97","1":"159.97"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"155.55","1":"155.55"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"152.52","1":"152.52"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"156.00","1":"156.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"157.25","1":"157.25"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"150.01","1":"150.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"146.00","1":"146.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"147.33","1":"147.33"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"145.50","1":"145.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"149.00","1":"149.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"149.98","1":"149.98"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"146.90","1":"146.90"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"146.90","1":"146.90"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"144.98","1":"144.98"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"137.25","1":"137.25"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"142.20","1":"142.20"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"142.40","1":"142.40"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"142.20","1":"142.20"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"140.00","1":"140.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"135.01","1":"135.01"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"137.00","1":"137.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"134.50","1":"134.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"133.98","1":"133.98"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"134.99","1":"134.99"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"145.06","1":"145.06"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"147.54","1":"147.54"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"147.35","1":"147.35"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"149.89","1":"149.89"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"142.51","1":"142.51"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"141.99","1":"141.99"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"142.49","1":"142.49"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"140.00","1":"140.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"143.40","1":"143.40"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"143.98","1":"143.98"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"142.00","1":"142.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"137.40","1":"137.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"136.75","1":"136.75"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"134.85","1":"134.85"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"144.94","1":"144.94"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"151.00","1":"151.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"162.32","1":"162.32"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"174.49","1":"174.49"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"187.57","1":"187.57"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"173.51","1":"173.51"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"180.00","1":"180.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"164.03","1":"164.03"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"152.25","1":"152.25"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"147.55","1":"147.55"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"151.00","1":"151.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"151.00","1":"151.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"152.49","1":"152.49"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"149.99","1":"149.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"144.99","1":"144.99"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"143.00","1":"143.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"139.98","1":"139.98"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"136.80","1":"136.80"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"134.15","1":"134.15"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"137.90","1":"137.90"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"137.40","1":"137.40"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"133.50","1":"133.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"132.49","1":"132.49"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"133.60","1":"133.60"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"133.99","1":"133.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"131.00","1":"131.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"120.25","1":"120.25"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"123.00","1":"123.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"121.99","1":"121.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"121.75","1":"121.75"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"120.90","1":"120.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"122.30","1":"122.30"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"121.95","1":"121.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"121.45","1":"121.45"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"120.25","1":"120.25"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"118.90","1":"118.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"114.90","1":"114.90"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"119.89","1":"119.89"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"119.99","1":"119.99"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"118.00","1":"118.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"118.00","1":"118.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"118.89","1":"118.89"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"117.30","1":"117.30"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"114.59","1":"114.59"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"108.50","1":"108.50"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"108.69","1":"108.69"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"115.90","1":"115.90"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"116.00","1":"116.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"114.98","1":"114.98"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"114.80","1":"114.80"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"110.00","1":"110.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"109.00","1":"109.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"112.01","1":"112.01"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"111.87","1":"111.87"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"113.66","1":"113.66"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"111.77","1":"111.77"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"104.56","1":"104.56"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"107.99","1":"107.99"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"100.00","1":"100.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"104.00","1":"104.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"102.51","1":"102.51"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"104.00","1":"104.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"99.99","1":"99.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"103.45","1":"103.45"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"101.90","1":"101.90"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"107.49","1":"107.49"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"108.99","1":"108.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"109.97","1":"109.97"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"117.45","1":"117.45"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"116.22","1":"116.22"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"124.90","1":"124.90"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"126.99","1":"126.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"127.49","1":"127.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"132.45","1":"132.45"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"127.20","1":"127.20"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"127.43","1":"127.43"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"129.97","1":"129.97"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"129.98","1":"129.98"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"117.88","1":"117.88"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"120.90","1":"120.90"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"117.91","1":"117.91"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"118.85","1":"118.85"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"120.50","1":"120.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"121.00","1":"121.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"115.01","1":"115.01"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"110.01","1":"110.01"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"117.91","1":"117.91"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"111.69","1":"111.69"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"108.00","1":"108.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"112.30","1":"112.30"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"112.30","1":"112.30"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"104.94","1":"104.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"104.94","1":"104.94"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"104.94","1":"104.94"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"104.94","1":"104.94"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"104.77","1":"104.77"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"99.34","1":"99.34"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"96.33","1":"96.33"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"97.46","1":"97.46"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"94.32","1":"94.32"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"101.26","1":"101.26"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"104.12","1":"104.12"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"109.66","1":"109.66"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"109.66","1":"109.66"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"109.66","1":"109.66"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"109.90","1":"109.90"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"113.92","1":"113.92"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"119.26","1":"119.26"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"112.91","1":"112.91"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"118.99","1":"118.99"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"115.70","1":"115.70"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"121.00","1":"121.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"117.83","1":"117.83"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"117.83","1":"117.83"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"114.50","1":"114.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"114.50","1":"114.50"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"117.80","1":"117.80"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"114.50","1":"114.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"118.75","1":"118.75"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"119.98","1":"119.98"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"115.80","1":"115.80"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"115.80","1":"115.80"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"112.18","1":"112.18"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"105.07","1":"105.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"107.90","1":"107.90"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"102.60","1":"102.60"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"103.80","1":"103.80"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"103.80","1":"103.80"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"98.03","1":"98.03"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"102.48","1":"102.48"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"95.52","1":"95.52"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"95.52","1":"95.52"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"102.30","1":"102.30"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"104.14","1":"104.14"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"109.97","1":"109.97"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"118.22","1":"118.22"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"127.09","1":"127.09"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"126.37","1":"126.37"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"128.50","1":"128.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"131.50","1":"131.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"122.48","1":"122.48"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"119.47","1":"119.47"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"118.14","1":"118.14"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"120.00","1":"120.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"116.81","1":"116.81"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"118.85","1":"118.85"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"119.29","1":"119.29"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"118.08","1":"118.08"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"120.99","1":"120.99"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"119.75","1":"119.75"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"116.04","1":"116.04"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"116.04","1":"116.04"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"117.35","1":"117.35"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"120.00","1":"120.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"117.00","1":"117.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"117.00","1":"117.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"116.90","1":"116.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"119.74","1":"119.74"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"119.74","1":"119.74"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"124.01","1":"124.01"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"129.86","1":"129.86"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"145.06","1":"145.06"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"155.94","1":"155.94"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"146.89","1":"146.89"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"138.51","1":"138.51"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"140.25","1":"140.25"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"136.28","1":"136.28"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"146.50","1":"146.50"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"149.00","1":"149.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"160.18","1":"160.18"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"172.19","1":"172.19"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"159.28","1":"159.28"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"159.44","1":"159.44"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"169.92","1":"169.92"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"167.45","1":"167.45"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"162.05","1":"162.05"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"161.90","1":"161.90"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"164.00","1":"164.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"160.04","1":"160.04"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"161.08","1":"161.08"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"164.89","1":"164.89"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"162.96","1":"162.96"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"160.00","1":"160.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"157.61","1":"157.61"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"153.61","1":"153.61"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"150.99","1":"150.99"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"152.29","1":"152.29"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"152.29","1":"152.29"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"147.26","1":"147.26"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"153.07","1":"153.07"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"151.51","1":"151.51"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"153.99","1":"153.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"157.53","1":"157.53"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"157.47","1":"157.47"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"156.30","1":"156.30"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"156.30","1":"156.30"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"156.30","1":"156.30"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"158.92","1":"158.92"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"154.75","1":"154.75"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"151.43","1":"151.43"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"152.45","1":"152.45"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"150.57","1":"150.57"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"149.95","1":"149.95"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"149.95","1":"149.95"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"142.69","1":"142.69"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"142.69","1":"142.69"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"138.76","1":"138.76"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"142.40","1":"142.40"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"139.92","1":"139.92"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"129.45","1":"129.45"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"129.45","1":"129.45"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"129.45","1":"129.45"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"129.45","1":"129.45"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"131.99","1":"131.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"132.49","1":"132.49"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"127.52","1":"127.52"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"131.95","1":"131.95"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"127.49","1":"127.49"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"127.49","1":"127.49"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"127.49","1":"127.49"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"125.02","1":"125.02"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"128.98","1":"128.98"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"130.02","1":"130.02"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"130.02","1":"130.02"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"139.75","1":"139.75"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"147.49","1":"147.49"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"143.34","1":"143.34"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"136.09","1":"136.09"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"139.47","1":"139.47"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"132.75","1":"132.75"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"128.58","1":"128.58"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"124.53","1":"124.53"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"127.00","1":"127.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"124.74","1":"124.74"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"123.00","1":"123.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"120.34","1":"120.34"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"120.34","1":"120.34"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"120.34","1":"120.34"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"120.34","1":"120.34"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"120.34","1":"120.34"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"126.84","1":"126.84"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"126.84","1":"126.84"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"121.89","1":"121.89"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"120.03","1":"120.03"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"120.06","1":"120.06"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"120.06","1":"120.06"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"120.06","1":"120.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"120.06","1":"120.06"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"118.13","1":"118.13"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"119.94","1":"119.94"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"119.50","1":"119.50"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"119.50","1":"119.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"117.16","1":"117.16"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"117.16","1":"117.16"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"121.06","1":"121.06"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"118.30","1":"118.30"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"117.89","1":"117.89"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"117.63","1":"117.63"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"121.61","1":"121.61"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"121.93","1":"121.93"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"116.22","1":"116.22"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"115.01","1":"115.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"114.44","1":"114.44"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"109.66","1":"109.66"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"112.86","1":"112.86"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"104.27","1":"104.27"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"104.27","1":"104.27"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"104.27","1":"104.27"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"109.67","1":"109.67"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"113.92","1":"113.92"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"117.00","1":"117.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"119.98","1":"119.98"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"119.98","1":"119.98"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"116.75","1":"116.75"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"115.34","1":"115.34"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"119.54","1":"119.54"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"119.00","1":"119.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"119.00","1":"119.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"154.10","1":"154.10"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"168.74","1":"168.74"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"184.77","1":"184.77"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"202.32","1":"202.32"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"209.74","1":"209.74"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"190.16","1":"190.16"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"176.39","1":"176.39"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"173.10","1":"173.10"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"160.24","1":"160.24"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"150.38","1":"150.38"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"151.19","1":"151.19"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"148.11","1":"148.11"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"144.12","1":"144.12"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"141.98","1":"141.98"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"137.66","1":"137.66"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"151.43","1":"151.43"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"166.57","1":"166.57"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"161.18","1":"161.18"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"151.79","1":"151.79"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"148.58","1":"148.58"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"153.57","1":"153.57"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"152.95","1":"152.95"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"145.88","1":"145.88"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"147.05","1":"147.05"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"143.46","1":"143.46"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"143.75","1":"143.75"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"140.29","1":"140.29"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"140.13","1":"140.13"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"140.00","1":"140.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"154.00","1":"154.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"147.14","1":"147.14"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"145.72","1":"145.72"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"146.96","1":"146.96"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"143.41","1":"143.41"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"141.68","1":"141.68"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"140.58","1":"140.58"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"141.19","1":"141.19"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"140.11","1":"140.11"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"141.29","1":"141.29"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"143.10","1":"143.10"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"143.10","1":"143.10"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"140.32","1":"140.32"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"141.18","1":"141.18"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"140.15","1":"140.15"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"144.00","1":"144.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"140.97","1":"140.97"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"141.98","1":"141.98"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"138.62","1":"138.62"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"138.59","1":"138.59"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"137.00","1":"137.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"136.68","1":"136.68"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"138.00","1":"138.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"138.00","1":"138.00"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"139.00","1":"139.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"138.16","1":"138.16"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"138.16","1":"138.16"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"138.16","1":"138.16"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"138.52","1":"138.52"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"138.52","1":"138.52"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"138.52","1":"138.52"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"136.24","1":"136.24"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"136.24","1":"136.24"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"134.51","1":"134.51"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"130.63","1":"130.63"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"125.79","1":"125.79"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"126.66","1":"126.66"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"125.76","1":"125.76"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"128.50","1":"128.50"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"125.39","1":"125.39"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"128.30","1":"128.30"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"126.81","1":"126.81"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"127.24","1":"127.24"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"128.02","1":"128.02"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"125.75","1":"125.75"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"138.33","1":"138.33"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"141.08","1":"141.08"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"139.03","1":"139.03"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"136.51","1":"136.51"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"134.66","1":"134.66"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"133.03","1":"133.03"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"135.50","1":"135.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"141.99","1":"141.99"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"135.24","1":"135.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"137.43","1":"137.43"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"137.43","1":"137.43"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"135.16","1":"135.16"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"135.16","1":"135.16"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"139.72","1":"139.72"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"147.18","1":"147.18"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"143.66","1":"143.66"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"149.03","1":"149.03"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"145.05","1":"145.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"141.07","1":"141.07"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"139.17","1":"139.17"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"138.03","1":"138.03"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"138.10","1":"138.10"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"131.04","1":"131.04"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"136.19","1":"136.19"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"136.12","1":"136.12"}]}