{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"105.64","1":"105.64"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"110.81","1":"110.81"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"116.35","1":"116.35"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"116.98","1":"116.98"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"117.99","1":"117.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"121.53","1":"121.53"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"124.11","1":"124.11"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"124.62","1":"124.62"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.01","1":"121.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"124.24","1":"124.24"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"126.39","1":"126.39"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"127.65","1":"127.65"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"126.93","1":"126.93"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.71","1":"125.71"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"125.70","1":"125.70"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"125.46","1":"125.46"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"122.71","1":"122.71"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"116.58","1":"116.58"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"110.76","1":"110.76"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"109.93","1":"109.93"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"110.30","1":"110.30"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"110.50","1":"110.50"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"109.00","1":"109.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"112.79","1":"112.79"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"107.50","1":"107.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"114.10","1":"114.10"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"113.81","1":"113.81"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"110.01","1":"110.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"114.50","1":"114.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"115.34","1":"115.34"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"112.00","1":"112.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"111.64","1":"111.64"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"109.84","1":"109.84"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"105.00","1":"105.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"110.78","1":"110.78"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"108.00","1":"108.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"107.00","1":"107.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"107.00","1":"107.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"109.91","1":"109.91"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"103.25","1":"103.25"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"104.59","1":"104.59"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"104.00","1":"104.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"104.02","1":"104.02"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"104.80","1":"104.80"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"106.00","1":"106.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"104.00","1":"104.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"104.00","1":"104.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"97.30","1":"97.30"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"101.00","1":"101.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"100.00","1":"100.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"96.75","1":"96.75"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"97.83","1":"97.83"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"90.73","1":"90.73"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"83.88","1":"83.88"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"84.00","1":"84.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"78.32","1":"78.32"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"78.32","1":"78.32"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"78.32","1":"78.32"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"79.08","1":"79.08"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"81.36","1":"81.36"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"85.59","1":"85.59"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"85.90","1":"85.90"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"87.00","1":"87.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"85.00","1":"85.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"85.00","1":"85.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"88.63","1":"88.63"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"91.00","1":"91.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"96.50","1":"96.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"96.50","1":"96.50"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"93.02","1":"93.02"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"99.85","1":"99.85"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"93.55","1":"93.55"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"99.00","1":"99.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"92.51","1":"92.51"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"99.00","1":"99.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"106.42","1":"106.42"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"106.42","1":"106.42"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"109.00","1":"109.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"114.74","1":"114.74"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"118.00","1":"118.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"123.93","1":"123.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"117.00","1":"117.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"108.23","1":"108.23"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"101.01","1":"101.01"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"100.30","1":"100.30"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"100.13","1":"100.13"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"109.98","1":"109.98"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"106.00","1":"106.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"116.00","1":"116.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"113.00","1":"113.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"107.76","1":"107.76"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"115.59","1":"115.59"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"110.20","1":"110.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"112.90","1":"112.90"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"114.90","1":"114.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"114.90","1":"114.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"117.82","1":"117.82"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"117.82","1":"117.82"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"118.67","1":"118.67"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"118.67","1":"118.67"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"117.71","1":"117.71"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"113.01","1":"113.01"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"115.05","1":"115.05"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"115.01","1":"115.01"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"112.00","1":"112.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"110.91","1":"110.91"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"110.00","1":"110.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"108.00","1":"108.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"111.08","1":"111.08"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"115.50","1":"115.50"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"116.50","1":"116.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"115.00","1":"115.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"114.63","1":"114.63"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"116.43","1":"116.43"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.90","1":"116.90"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"118.25","1":"118.25"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"118.67","1":"118.67"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"124.52","1":"124.52"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"124.50","1":"124.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"129.41","1":"129.41"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"128.13","1":"128.13"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"125.37","1":"125.37"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"128.97","1":"128.97"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"121.79","1":"121.79"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"122.87","1":"122.87"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"124.90","1":"124.90"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"120.77","1":"120.77"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"120.01","1":"120.01"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"120.00","1":"120.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"118.07","1":"118.07"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"123.00","1":"123.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"116.01","1":"116.01"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"117.80","1":"117.80"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"119.50","1":"119.50"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"118.95","1":"118.95"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"121.00","1":"121.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"118.00","1":"118.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"121.65","1":"121.65"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"121.83","1":"121.83"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"125.17","1":"125.17"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"123.00","1":"123.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"124.00","1":"124.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"116.50","1":"116.50"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"123.88","1":"123.88"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"126.00","1":"126.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"123.50","1":"123.50"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"123.50","1":"123.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"118.12","1":"118.12"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"122.90","1":"122.90"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"123.00","1":"123.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"119.00","1":"119.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"116.03","1":"116.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"116.83","1":"116.83"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"116.02","1":"116.02"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"116.00","1":"116.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"115.83","1":"115.83"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"115.51","1":"115.51"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"115.50","1":"115.50"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"115.16","1":"115.16"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"115.16","1":"115.16"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"117.00","1":"117.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"121.02","1":"121.02"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"117.83","1":"117.83"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"117.04","1":"117.04"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"119.73","1":"119.73"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"119.73","1":"119.73"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"116.00","1":"116.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"118.67","1":"118.67"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"118.04","1":"118.04"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"120.10","1":"120.10"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"123.99","1":"123.99"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"126.00","1":"126.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"123.00","1":"123.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"122.00","1":"122.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"120.00","1":"120.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"123.67","1":"123.67"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"120.00","1":"120.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"121.21","1":"121.21"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"119.50","1":"119.50"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"119.03","1":"119.03"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"119.00","1":"119.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"116.61","1":"116.61"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"118.00","1":"118.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"120.75","1":"120.75"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"123.75","1":"123.75"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"121.47","1":"121.47"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"122.00","1":"122.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"119.01","1":"119.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"117.22","1":"117.22"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"120.70","1":"120.70"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"120.70","1":"120.70"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"121.75","1":"121.75"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"116.32","1":"116.32"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"119.74","1":"119.74"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"119.74","1":"119.74"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"116.25","1":"116.25"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"116.50","1":"116.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"116.11","1":"116.11"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"118.30","1":"118.30"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"119.28","1":"119.28"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"122.38","1":"122.38"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"122.38","1":"122.38"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"118.66","1":"118.66"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"115.05","1":"115.05"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"116.06","1":"116.06"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"116.03","1":"116.03"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"116.10","1":"116.10"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"116.10","1":"116.10"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"116.03","1":"116.03"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"116.00","1":"116.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"117.00","1":"117.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"115.14","1":"115.14"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"118.87","1":"118.87"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"118.00","1":"118.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"117.75","1":"117.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"110.00","1":"110.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"109.00","1":"109.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"109.08","1":"109.08"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"108.51","1":"108.51"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"108.17","1":"108.17"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"110.00","1":"110.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"106.05","1":"106.05"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"108.00","1":"108.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"106.16","1":"106.16"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"113.07","1":"113.07"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"112.93","1":"112.93"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"112.93","1":"112.93"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"115.00","1":"115.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"114.57","1":"114.57"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"114.15","1":"114.15"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"110.40","1":"110.40"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"115.20","1":"115.20"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"115.19","1":"115.19"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"113.00","1":"113.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"113.74","1":"113.74"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"112.00","1":"112.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"113.77","1":"113.77"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"115.74","1":"115.74"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"114.49","1":"114.49"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"115.69","1":"115.69"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"116.00","1":"116.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"115.00","1":"115.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"114.50","1":"114.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"115.61","1":"115.61"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"116.00","1":"116.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"115.50","1":"115.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"114.50","1":"114.50"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"114.01","1":"114.01"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"116.04","1":"116.04"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"114.17","1":"114.17"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"114.39","1":"114.39"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"115.40","1":"115.40"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"114.05","1":"114.05"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"115.99","1":"115.99"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"114.11","1":"114.11"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"114.08","1":"114.08"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"113.75","1":"113.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"113.80","1":"113.80"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"113.80","1":"113.80"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"114.00","1":"114.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"115.02","1":"115.02"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"113.85","1":"113.85"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"116.95","1":"116.95"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"113.76","1":"113.76"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"113.76","1":"113.76"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"113.76","1":"113.76"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"115.85","1":"115.85"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"116.00","1":"116.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"115.00","1":"115.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"113.98","1":"113.98"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"112.95","1":"112.95"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"112.95","1":"112.95"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"114.00","1":"114.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"115.95","1":"115.95"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"112.77","1":"112.77"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"113.23","1":"113.23"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"113.23","1":"113.23"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"113.46","1":"113.46"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"112.75","1":"112.75"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"113.00","1":"113.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"112.75","1":"112.75"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"112.60","1":"112.60"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"112.04","1":"112.04"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"112.25","1":"112.25"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"112.25","1":"112.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"112.00","1":"112.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"111.25","1":"111.25"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"109.05","1":"109.05"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"108.85","1":"108.85"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"109.35","1":"109.35"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"108.01","1":"108.01"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"107.00","1":"107.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"106.01","1":"106.01"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"108.00","1":"108.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"111.00","1":"111.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"114.00","1":"114.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"111.99","1":"111.99"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"107.99","1":"107.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"110.99","1":"110.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"108.00","1":"108.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"109.00","1":"109.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"106.01","1":"106.01"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"108.01","1":"108.01"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"104.01","1":"104.01"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"110.00","1":"110.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"109.00","1":"109.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"109.92","1":"109.92"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"111.00","1":"111.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"105.01","1":"105.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"108.10","1":"108.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"105.51","1":"105.51"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"104.50","1":"104.50"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"105.00","1":"105.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"106.00","1":"106.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"105.00","1":"105.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"104.10","1":"104.10"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"104.50","1":"104.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"105.01","1":"105.01"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"106.50","1":"106.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"104.00","1":"104.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"102.25","1":"102.25"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"107.99","1":"107.99"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"109.50","1":"109.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"108.00","1":"108.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"104.99","1":"104.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"103.49","1":"103.49"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"104.99","1":"104.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"104.96","1":"104.96"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"102.70","1":"102.70"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"103.25","1":"103.25"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"104.00","1":"104.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"102.00","1":"102.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"102.50","1":"102.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"102.50","1":"102.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"102.01","1":"102.01"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"102.30","1":"102.30"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"103.25","1":"103.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"101.25","1":"101.25"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"105.00","1":"105.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"103.00","1":"103.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"103.98","1":"103.98"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"97.70","1":"97.70"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"101.00","1":"101.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"99.00","1":"99.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"101.95","1":"101.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"101.90","1":"101.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"103.99","1":"103.99"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"107.00","1":"107.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"104.50","1":"104.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"102.99","1":"102.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"102.00","1":"102.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"113.73","1":"113.73"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"118.99","1":"118.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"117.50","1":"117.50"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"117.50","1":"117.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"111.99","1":"111.99"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"106.01","1":"106.01"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"100.01","1":"100.01"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"100.50","1":"100.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"104.00","1":"104.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"102.00","1":"102.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"101.00","1":"101.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"99.00","1":"99.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"99.21","1":"99.21"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"98.03","1":"98.03"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"98.01","1":"98.01"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"97.50","1":"97.50"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"98.01","1":"98.01"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"98.00","1":"98.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"97.00","1":"97.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"97.75","1":"97.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"97.01","1":"97.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"97.01","1":"97.01"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"97.01","1":"97.01"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"95.56","1":"95.56"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"95.50","1":"95.50"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"96.50","1":"96.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"97.00","1":"97.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"95.20","1":"95.20"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"97.00","1":"97.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"94.00","1":"94.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"92.50","1":"92.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"96.00","1":"96.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"96.50","1":"96.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"99.99","1":"99.99"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"97.90","1":"97.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"90.03","1":"90.03"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"90.01","1":"90.01"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"95.49","1":"95.49"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"98.00","1":"98.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"95.99","1":"95.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"96.11","1":"96.11"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"98.50","1":"98.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"87.01","1":"87.01"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"85.00","1":"85.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"86.00","1":"86.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"89.70","1":"89.70"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"89.70","1":"89.70"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"83.50","1":"83.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"93.00","1":"93.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"86.04","1":"86.04"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"85.00","1":"85.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"85.00","1":"85.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"84.00","1":"84.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"88.00","1":"88.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"84.00","1":"84.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"80.01","1":"80.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"78.26","1":"78.26"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"78.50","1":"78.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"78.55","1":"78.55"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"78.50","1":"78.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"78.50","1":"78.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"77.00","1":"77.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"75.00","1":"75.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"73.50","1":"73.50"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"74.00","1":"74.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"73.50","1":"73.50"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"79.00","1":"79.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"84.85","1":"84.85"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"86.46","1":"86.46"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"86.00","1":"86.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"85.00","1":"85.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"84.60","1":"84.60"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"85.50","1":"85.50"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"87.00","1":"87.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"86.50","1":"86.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"87.98","1":"87.98"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"82.00","1":"82.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"83.00","1":"83.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"86.00","1":"86.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"86.00","1":"86.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"92.44","1":"92.44"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"92.44","1":"92.44"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"94.00","1":"94.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"89.60","1":"89.60"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"87.50","1":"87.50"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"85.20","1":"85.20"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"85.00","1":"85.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"86.03","1":"86.03"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"87.95","1":"87.95"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"85.00","1":"85.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"84.50","1":"84.50"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"85.00","1":"85.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"84.50","1":"84.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"84.50","1":"84.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"85.10","1":"85.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"89.00","1":"89.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"84.00","1":"84.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"89.40","1":"89.40"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"86.00","1":"86.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"87.99","1":"87.99"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"88.00","1":"88.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"85.00","1":"85.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"90.00","1":"90.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"87.00","1":"87.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"88.00","1":"88.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"87.98","1":"87.98"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"85.50","1":"85.50"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"86.00","1":"86.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"84.16","1":"84.16"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"84.00","1":"84.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"85.00","1":"85.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"84.20","1":"84.20"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"84.00","1":"84.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"82.30","1":"82.30"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"85.99","1":"85.99"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"82.50","1":"82.50"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"85.89","1":"85.89"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"84.11","1":"84.11"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"86.75","1":"86.75"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"85.00","1":"85.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"89.73","1":"89.73"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"85.01","1":"85.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"86.00","1":"86.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"88.96","1":"88.96"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"88.00","1":"88.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"89.98","1":"89.98"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"87.26","1":"87.26"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"87.79","1":"87.79"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"88.03","1":"88.03"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"90.00","1":"90.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"88.98","1":"88.98"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"85.06","1":"85.06"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"85.20","1":"85.20"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"87.55","1":"87.55"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"87.55","1":"87.55"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"86.02","1":"86.02"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"85.10","1":"85.10"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"85.95","1":"85.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"85.14","1":"85.14"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"85.14","1":"85.14"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"90.56","1":"90.56"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"88.71","1":"88.71"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"86.93","1":"86.93"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"88.00","1":"88.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"86.94","1":"86.94"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"86.00","1":"86.00"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"85.25","1":"85.25"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"86.02","1":"86.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"87.22","1":"87.22"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"86.14","1":"86.14"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"86.14","1":"86.14"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"85.31","1":"85.31"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"86.50","1":"86.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"86.50","1":"86.50"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"85.35","1":"85.35"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"84.66","1":"84.66"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"85.17","1":"85.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"85.17","1":"85.17"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"85.01","1":"85.01"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"85.01","1":"85.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"88.99","1":"88.99"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"89.64","1":"89.64"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"90.00","1":"90.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"89.50","1":"89.50"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"88.99","1":"88.99"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"88.99","1":"88.99"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"92.05","1":"92.05"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"93.26","1":"93.26"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"99.55","1":"99.55"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"99.01","1":"99.01"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"99.01","1":"99.01"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"90.57","1":"90.57"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"95.33","1":"95.33"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"95.33","1":"95.33"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"94.63","1":"94.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"92.83","1":"92.83"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"86.74","1":"86.74"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"89.19","1":"89.19"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"88.00","1":"88.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"88.02","1":"88.02"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"89.83","1":"89.83"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"87.50","1":"87.50"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"87.00","1":"87.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"87.16","1":"87.16"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"86.18","1":"86.18"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"91.12","1":"91.12"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"91.62","1":"91.62"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"92.48","1":"92.48"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"93.50","1":"93.50"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"89.72","1":"89.72"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"89.36","1":"89.36"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"90.55","1":"90.55"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"90.55","1":"90.55"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"93.99","1":"93.99"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"90.00","1":"90.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"89.16","1":"89.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"98.02","1":"98.02"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"90.17","1":"90.17"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"90.34","1":"90.34"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"94.80","1":"94.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"91.52","1":"91.52"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"94.24","1":"94.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"91.13","1":"91.13"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"91.13","1":"91.13"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"92.00","1":"92.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"93.03","1":"93.03"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"93.09","1":"93.09"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"102.40","1":"102.40"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"112.54","1":"112.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"122.77","1":"122.77"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"123.00","1":"123.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"118.62","1":"118.62"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"125.00","1":"125.00"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"125.05","1":"125.05"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"125.89","1":"125.89"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"126.86","1":"126.86"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"132.50","1":"132.50"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"134.89","1":"134.89"}]}