{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"153.00","1":"153.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"155.03","1":"155.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"158.00","1":"158.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"157.19","1":"157.19"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"152.35","1":"152.35"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"154.17","1":"154.17"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"159.01","1":"159.01"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"151.11","1":"151.11"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"158.66","1":"158.66"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"150.77","1":"150.77"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"150.77","1":"150.77"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"151.01","1":"151.01"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"151.01","1":"151.01"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"158.28","1":"158.28"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"161.95","1":"161.95"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"169.90","1":"169.90"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"160.00","1":"160.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"150.01","1":"150.01"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"140.42","1":"140.42"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"132.67","1":"132.67"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"125.35","1":"125.35"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"134.12","1":"134.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"130.52","1":"130.52"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"130.01","1":"130.01"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"130.01","1":"130.01"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"139.11","1":"139.11"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"148.84","1":"148.84"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"159.24","1":"159.24"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"170.37","1":"170.37"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"179.99","1":"179.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"164.99","1":"164.99"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"152.62","1":"152.62"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"141.18","1":"141.18"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"147.99","1":"147.99"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"159.00","1":"159.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"158.00","1":"158.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"158.00","1":"158.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"158.00","1":"158.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"150.00","1":"150.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"139.02","1":"139.02"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"132.09","1":"132.09"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"132.09","1":"132.09"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"122.47","1":"122.47"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"131.65","1":"131.65"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"141.48","1":"141.48"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"152.08","1":"152.08"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"155.87","1":"155.87"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"148.82","1":"148.82"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"147.99","1":"147.99"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"137.02","1":"137.02"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"140.00","1":"140.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"138.34","1":"138.34"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"128.01","1":"128.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"137.61","1":"137.61"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"147.92","1":"147.92"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"136.90","1":"136.90"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"147.00","1":"147.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"143.50","1":"143.50"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"142.00","1":"142.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"142.40","1":"142.40"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"146.24","1":"146.24"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"142.79","1":"142.79"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"151.99","1":"151.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"140.60","1":"140.60"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"133.21","1":"133.21"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"133.21","1":"133.21"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"133.21","1":"133.21"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"125.11","1":"125.11"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"125.11","1":"125.11"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"134.49","1":"134.49"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"145.11","1":"145.11"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"139.20","1":"139.20"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"139.20","1":"139.20"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"139.20","1":"139.20"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"144.99","1":"144.99"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"139.75","1":"139.75"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"149.99","1":"149.99"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"148.95","1":"148.95"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"138.43","1":"138.43"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"131.25","1":"131.25"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"139.75","1":"139.75"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"139.96","1":"139.96"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"141.00","1":"141.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"136.70","1":"136.70"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"131.25","1":"131.25"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"131.00","1":"131.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"126.02","1":"126.02"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"135.47","1":"135.47"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"143.45","1":"143.45"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"140.00","1":"140.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"135.50","1":"135.50"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"137.76","1":"137.76"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"137.75","1":"137.75"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"138.00","1":"138.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"138.00","1":"138.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"139.97","1":"139.97"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"135.37","1":"135.37"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"135.37","1":"135.37"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"135.37","1":"135.37"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"143.90","1":"143.90"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"142.00","1":"142.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"138.50","1":"138.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"129.00","1":"129.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"137.24","1":"137.24"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"131.51","1":"131.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"134.00","1":"134.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"132.20","1":"132.20"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"130.51","1":"130.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"131.00","1":"131.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"131.00","1":"131.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"133.85","1":"133.85"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"123.86","1":"123.86"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"125.00","1":"125.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"125.50","1":"125.50"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"116.81","1":"116.81"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"120.00","1":"120.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"128.33","1":"128.33"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"136.90","1":"136.90"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"126.78","1":"126.78"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"133.99","1":"133.99"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"126.00","1":"126.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"131.24","1":"131.24"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"125.68","1":"125.68"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"133.76","1":"133.76"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"128.50","1":"128.50"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"125.88","1":"125.88"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"130.96","1":"130.96"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"128.70","1":"128.70"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"125.00","1":"125.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"115.63","1":"115.63"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"116.44","1":"116.44"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"116.44","1":"116.44"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"116.44","1":"116.44"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"124.51","1":"124.51"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"129.99","1":"129.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"129.99","1":"129.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"135.59","1":"135.59"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"127.50","1":"127.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"127.26","1":"127.26"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"135.98","1":"135.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"139.98","1":"139.98"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"129.49","1":"129.49"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"138.74","1":"138.74"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"128.34","1":"128.34"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"128.36","1":"128.36"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"130.00","1":"130.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"128.30","1":"128.30"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"131.02","1":"131.02"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"133.67","1":"133.67"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"133.67","1":"133.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"131.25","1":"131.25"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"135.25","1":"135.25"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"133.50","1":"133.50"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"133.50","1":"133.50"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"136.31","1":"136.31"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"136.31","1":"136.31"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"136.31","1":"136.31"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"134.08","1":"134.08"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"134.00","1":"134.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"134.00","1":"134.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"133.75","1":"133.75"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"134.04","1":"134.04"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"135.06","1":"135.06"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"137.51","1":"137.51"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"137.51","1":"137.51"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"147.04","1":"147.04"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"147.93","1":"147.93"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"155.58","1":"155.58"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"172.00","1":"172.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"184.90","1":"184.90"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"198.76","1":"198.76"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"213.66","1":"213.66"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"229.68","1":"229.68"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"246.90","1":"246.90"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"230.82","1":"230.82"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"219.50","1":"219.50"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"205.58","1":"205.58"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"194.30","1":"194.30"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"197.25","1":"197.25"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"198.00","1":"198.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"200.00","1":"200.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"191.50","1":"191.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"194.45","1":"194.45"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"190.98","1":"190.98"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"188.81","1":"188.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"185.01","1":"185.01"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"185.50","1":"185.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"188.83","1":"188.83"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"188.83","1":"188.83"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"198.34","1":"198.34"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"198.34","1":"198.34"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"192.50","1":"192.50"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"194.00","1":"194.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"196.00","1":"196.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"210.70","1":"210.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"226.50","1":"226.50"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"243.48","1":"243.48"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"261.74","1":"261.74"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"245.03","1":"245.03"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"238.18","1":"238.18"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"220.97","1":"220.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"207.42","1":"207.42"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"220.00","1":"220.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"207.02","1":"207.02"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"207.02","1":"207.02"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"221.96","1":"221.96"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"219.94","1":"219.94"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"229.83","1":"229.83"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"236.97","1":"236.97"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"234.85","1":"234.85"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"217.24","1":"217.24"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"200.75","1":"200.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"200.75","1":"200.75"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"211.50","1":"211.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"202.52","1":"202.52"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"211.33","1":"211.33"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"212.00","1":"212.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"227.19","1":"227.19"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"243.95","1":"243.95"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"251.91","1":"251.91"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"270.80","1":"270.80"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"284.14","1":"284.14"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"272.00","1":"272.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"263.34","1":"263.34"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"261.01","1":"261.01"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"278.80","1":"278.80"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"284.76","1":"284.76"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"262.03","1":"262.03"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"265.00","1":"265.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"258.00","1":"258.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"264.62","1":"264.62"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"270.83","1":"270.83"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"265.00","1":"265.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"262.00","1":"262.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"267.00","1":"267.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"262.00","1":"262.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"260.00","1":"260.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"272.00","1":"272.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"272.05","1":"272.05"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"274.00","1":"274.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"265.00","1":"265.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"270.00","1":"270.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"290.25","1":"290.25"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"290.67","1":"290.67"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"294.00","1":"294.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"299.00","1":"299.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"298.00","1":"298.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"283.50","1":"283.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"288.00","1":"288.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"295.00","1":"295.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"282.05","1":"282.05"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"282.00","1":"282.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"282.00","1":"282.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"273.91","1":"273.91"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"269.00","1":"269.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"271.99","1":"271.99"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"273.60","1":"273.60"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"276.60","1":"276.60"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"276.00","1":"276.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"280.00","1":"280.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"288.99","1":"288.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"281.55","1":"281.55"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"275.00","1":"275.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"273.00","1":"273.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"278.00","1":"278.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"279.50","1":"279.50"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"280.99","1":"280.99"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"285.00","1":"285.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"284.00","1":"284.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"280.00","1":"280.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"280.00","1":"280.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"282.79","1":"282.79"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"282.80","1":"282.80"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"275.00","1":"275.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"270.50","1":"270.50"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"267.23","1":"267.23"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"267.63","1":"267.63"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"270.00","1":"270.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"265.00","1":"265.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"265.00","1":"265.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"268.00","1":"268.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"262.00","1":"262.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"261.00","1":"261.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"258.99","1":"258.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"265.00","1":"265.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"272.38","1":"272.38"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"270.00","1":"270.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"263.66","1":"263.66"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"268.00","1":"268.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"268.00","1":"268.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"260.00","1":"260.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"250.00","1":"250.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"241.20","1":"241.20"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"246.00","1":"246.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"266.55","1":"266.55"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"263.00","1":"263.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"261.00","1":"261.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"270.00","1":"270.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"279.50","1":"279.50"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"281.00","1":"281.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"261.00","1":"261.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"266.00","1":"266.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"265.67","1":"265.67"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"269.00","1":"269.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"259.00","1":"259.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"245.00","1":"245.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"239.58","1":"239.58"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"254.99","1":"254.99"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"245.00","1":"245.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"256.15","1":"256.15"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"250.10","1":"250.10"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"235.00","1":"235.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"242.00","1":"242.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"252.99","1":"252.99"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"248.00","1":"248.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"244.00","1":"244.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"259.00","1":"259.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"253.00","1":"253.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"253.40","1":"253.40"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"256.00","1":"256.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"257.00","1":"257.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"280.00","1":"280.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"261.50","1":"261.50"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"281.11","1":"281.11"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"260.10","1":"260.10"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"275.00","1":"275.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"269.99","1":"269.99"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"256.00","1":"256.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"266.00","1":"266.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"250.00","1":"250.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"243.00","1":"243.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"246.00","1":"246.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"256.99","1":"256.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"248.00","1":"248.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"250.00","1":"250.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"246.00","1":"246.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"242.00","1":"242.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"233.01","1":"233.01"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"240.00","1":"240.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"224.97","1":"224.97"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"235.00","1":"235.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"235.00","1":"235.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"243.98","1":"243.98"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"238.10","1":"238.10"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"240.00","1":"240.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"238.25","1":"238.25"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"250.00","1":"250.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"258.99","1":"258.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"255.00","1":"255.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"259.00","1":"259.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"264.00","1":"264.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"249.00","1":"249.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"265.00","1":"265.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"278.99","1":"278.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"258.08","1":"258.08"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"241.14","1":"241.14"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"241.00","1":"241.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"236.00","1":"236.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"259.89","1":"259.89"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"264.50","1":"264.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"250.00","1":"250.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"248.50","1":"248.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"255.00","1":"255.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"238.00","1":"238.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"249.50","1":"249.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"239.06","1":"239.06"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"236.50","1":"236.50"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"235.00","1":"235.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"240.00","1":"240.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"252.99","1":"252.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"252.99","1":"252.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"236.10","1":"236.10"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"230.00","1":"230.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"222.00","1":"222.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"239.00","1":"239.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"235.00","1":"235.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"237.00","1":"237.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"225.02","1":"225.02"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"225.00","1":"225.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"231.05","1":"231.05"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"231.68","1":"231.68"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"244.99","1":"244.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"228.00","1":"228.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"225.01","1":"225.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"240.00","1":"240.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"249.99","1":"249.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"222.01","1":"222.01"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"227.90","1":"227.90"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"220.03","1":"220.03"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"215.10","1":"215.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"231.23","1":"231.23"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"248.57","1":"248.57"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"259.79","1":"259.79"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"270.00","1":"270.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"249.75","1":"249.75"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"233.52","1":"233.52"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"230.01","1":"230.01"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"221.03","1":"221.03"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"232.20","1":"232.20"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"225.30","1":"225.30"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"227.90","1":"227.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"227.90","1":"227.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"220.11","1":"220.11"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"229.99","1":"229.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"234.69","1":"234.69"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"251.90","1":"251.90"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"269.90","1":"269.90"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"249.66","1":"249.66"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"255.19","1":"255.19"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"244.90","1":"244.90"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"249.00","1":"249.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"248.95","1":"248.95"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"238.00","1":"238.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"230.00","1":"230.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"246.50","1":"246.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"237.00","1":"237.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"222.00","1":"222.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"238.99","1":"238.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"221.07","1":"221.07"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"224.98","1":"224.98"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"224.99","1":"224.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"229.00","1":"229.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"223.00","1":"223.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"234.00","1":"234.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"235.00","1":"235.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"235.00","1":"235.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"244.00","1":"244.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"230.10","1":"230.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"210.02","1":"210.02"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"216.00","1":"216.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"201.01","1":"201.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"201.15","1":"201.15"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"195.10","1":"195.10"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"209.73","1":"209.73"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"223.29","1":"223.29"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"234.30","1":"234.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"217.00","1":"217.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"210.59","1":"210.59"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"218.94","1":"218.94"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"223.90","1":"223.90"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"218.99","1":"218.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"221.25","1":"221.25"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"205.00","1":"205.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"204.00","1":"204.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"214.90","1":"214.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"201.00","1":"201.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"185.93","1":"185.93"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"197.99","1":"197.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"204.99","1":"204.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"190.00","1":"190.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"204.95","1":"204.95"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"189.58","1":"189.58"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"189.58","1":"189.58"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"209.80","1":"209.80"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"208.50","1":"208.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"192.87","1":"192.87"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"180.11","1":"180.11"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"188.99","1":"188.99"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"199.80","1":"199.80"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"206.80","1":"206.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"204.99","1":"204.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"202.90","1":"202.90"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"191.99","1":"191.99"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"178.01","1":"178.01"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"174.01","1":"174.01"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"179.98","1":"179.98"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"179.99","1":"179.99"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"189.94","1":"189.94"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"180.00","1":"180.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"184.00","1":"184.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"184.99","1":"184.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"171.55","1":"171.55"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"175.00","1":"175.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"183.00","1":"183.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"179.99","1":"179.99"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"182.00","1":"182.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"193.90","1":"193.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"162.01","1":"162.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"168.99","1":"168.99"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"168.99","1":"168.99"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"173.50","1":"173.50"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"169.00","1":"169.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"173.50","1":"173.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"165.00","1":"165.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"155.10","1":"155.10"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"165.00","1":"165.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"154.00","1":"154.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"160.00","1":"160.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"146.15","1":"146.15"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"153.00","1":"153.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"150.15","1":"150.15"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"139.00","1":"139.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"149.42","1":"149.42"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"140.12","1":"140.12"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"150.62","1":"150.62"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"145.01","1":"145.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"154.99","1":"154.99"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"141.03","1":"141.03"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"151.60","1":"151.60"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"132.00","1":"132.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"142.98","1":"142.98"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"147.99","1":"147.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"145.00","1":"145.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"136.14","1":"136.14"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"125.75","1":"125.75"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"135.18","1":"135.18"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"144.44","1":"144.44"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"143.10","1":"143.10"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"137.11","1":"137.11"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"137.50","1":"137.50"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"147.65","1":"147.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"148.91","1":"148.91"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"160.00","1":"160.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"170.00","1":"170.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"163.63","1":"163.63"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"163.63","1":"163.63"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"163.63","1":"163.63"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"175.70","1":"175.70"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"179.00","1":"179.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"166.00","1":"166.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"166.00","1":"166.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"164.90","1":"164.90"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"164.90","1":"164.90"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"153.50","1":"153.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"145.68","1":"145.68"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"143.50","1":"143.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"135.65","1":"135.65"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"135.65","1":"135.65"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"135.65","1":"135.65"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"138.01","1":"138.01"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"134.03","1":"134.03"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"137.33","1":"137.33"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"130.50","1":"130.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"138.00","1":"138.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"134.23","1":"134.23"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"137.00","1":"137.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"131.75","1":"131.75"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"134.50","1":"134.50"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"130.06","1":"130.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"131.00","1":"131.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"135.10","1":"135.10"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"135.10","1":"135.10"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"135.00","1":"135.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"139.00","1":"139.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"130.00","1":"130.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"130.00","1":"130.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"130.00","1":"130.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"130.00","1":"130.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"135.33","1":"135.33"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"135.00","1":"135.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"135.00","1":"135.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"125.02","1":"125.02"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"130.00","1":"130.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"126.25","1":"126.25"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"120.10","1":"120.10"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"131.33","1":"131.33"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"131.33","1":"131.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"141.18","1":"141.18"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"151.77","1":"151.77"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"147.00","1":"147.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"150.50","1":"150.50"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"150.00","1":"150.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"145.00","1":"145.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"151.69","1":"151.69"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"163.07","1":"163.07"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"163.07","1":"163.07"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"175.28","1":"175.28"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"168.00","1":"168.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"164.50","1":"164.50"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"164.25","1":"164.25"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"163.50","1":"163.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"163.50","1":"163.50"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"166.00","1":"166.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"166.00","1":"166.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"165.00","1":"165.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"177.36","1":"177.36"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"187.50","1":"187.50"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"198.60","1":"198.60"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"193.23","1":"193.23"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"179.50","1":"179.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"177.80","1":"177.80"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"165.79","1":"165.79"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"165.02","1":"165.02"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"160.00","1":"160.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"157.45","1":"157.45"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"157.45","1":"157.45"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"156.60","1":"156.60"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"151.16","1":"151.16"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"146.67","1":"146.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"146.67","1":"146.67"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"157.67","1":"157.67"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"157.67","1":"157.67"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"158.93","1":"158.93"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"151.35","1":"151.35"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"150.63","1":"150.63"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"154.75","1":"154.75"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"150.33","1":"150.33"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"150.00","1":"150.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"154.00","1":"154.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"144.16","1":"144.16"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"151.99","1":"151.99"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"154.00","1":"154.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"140.52","1":"140.52"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"140.52","1":"140.52"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"150.49","1":"150.49"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"150.00","1":"150.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"150.00","1":"150.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"150.05","1":"150.05"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"150.00","1":"150.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"145.00","1":"145.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"145.01","1":"145.01"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"145.01","1":"145.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"145.01","1":"145.01"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"155.20","1":"155.20"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"155.20","1":"155.20"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"144.00","1":"144.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"141.00","1":"141.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"149.36","1":"149.36"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"149.36","1":"149.36"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"150.01","1":"150.01"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"140.01","1":"140.01"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"146.99","1":"146.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"138.91","1":"138.91"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"138.91","1":"138.91"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"138.91","1":"138.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"135.00","1":"135.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"135.55","1":"135.55"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"136.88","1":"136.88"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"136.88","1":"136.88"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"141.43","1":"141.43"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"142.00","1":"142.00"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"142.00","1":"142.00"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"134.10","1":"134.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"129.52","1":"129.52"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"125.08","1":"125.08"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"127.40","1":"127.40"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"121.14","1":"121.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"121.14","1":"121.14"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"122.98","1":"122.98"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.02","1":"117.02"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"113.50","1":"113.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"116.75","1":"116.75"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"113.51","1":"113.51"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"124.85","1":"124.85"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"137.34","1":"137.34"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"136.96","1":"136.96"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"136.96","1":"136.96"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"136.96","1":"136.96"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"125.16","1":"125.16"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"125.16","1":"125.16"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"125.16","1":"125.16"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"125.15","1":"125.15"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"136.92","1":"136.92"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"136.92","1":"136.92"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"126.01","1":"126.01"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"125.51","1":"125.51"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"138.06","1":"138.06"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"143.31","1":"143.31"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"143.31","1":"143.31"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"143.31","1":"143.31"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"143.31","1":"143.31"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"143.31","1":"143.31"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"137.11","1":"137.11"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"133.99","1":"133.99"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"127.01","1":"127.01"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"133.71","1":"133.71"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"133.71","1":"133.71"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"135.00","1":"135.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"135.00","1":"135.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"135.00","1":"135.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"145.55","1":"145.55"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"145.55","1":"145.55"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"145.55","1":"145.55"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"133.45","1":"133.45"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"140.00","1":"140.00"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"139.72","1":"139.72"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"139.72","1":"139.72"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"139.44","1":"139.44"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"139.44","1":"139.44"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"139.96","1":"139.96"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"141.60","1":"141.60"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"141.60","1":"141.60"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"140.01","1":"140.01"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"148.16","1":"148.16"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"148.16","1":"148.16"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"148.16","1":"148.16"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"148.16","1":"148.16"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"145.00","1":"145.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"131.51","1":"131.51"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"131.51","1":"131.51"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"136.49","1":"136.49"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"133.19","1":"133.19"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"142.04","1":"142.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"142.00","1":"142.00"}]}