{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"446.81","1":"446.81"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"460.69","1":"460.69"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"479.99","1":"479.99"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"496.64","1":"496.64"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"499.47","1":"499.47"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"499.55","1":"499.55"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"499.96","1":"499.96"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"499.97","1":"499.97"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"503.89","1":"503.89"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"496.00","1":"496.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"0.00","1":"0.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"500.00","1":"500.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"505.50","1":"505.50"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"512.00","1":"512.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"470.25","1":"470.25"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"475.00","1":"475.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"484.83","1":"484.83"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"509.07","1":"509.07"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"534.00","1":"534.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"558.99","1":"558.99"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"531.05","1":"531.05"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"555.00","1":"555.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"553.00","1":"553.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"548.99","1":"548.99"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"519.00","1":"519.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"538.99","1":"538.99"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"509.70","1":"509.70"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"482.10","1":"482.10"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"479.44","1":"479.44"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"451.00","1":"451.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"427.00","1":"427.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"415.00","1":"415.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"395.33","1":"395.33"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"373.00","1":"373.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"371.00","1":"371.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"393.20","1":"393.20"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"415.99","1":"415.99"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"435.00","1":"435.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"438.89","1":"438.89"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"454.00","1":"454.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"479.99","1":"479.99"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"439.99","1":"439.99"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"394.66","1":"394.66"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"370.23","1":"370.23"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"364.00","1":"364.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"348.70","1":"348.70"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"344.25","1":"344.25"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"342.99","1":"342.99"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"349.99","1":"349.99"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"325.50","1":"325.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"310.26","1":"310.26"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"298.99","1":"298.99"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"314.99","1":"314.99"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"334.00","1":"334.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"319.99","1":"319.99"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"296.00","1":"296.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"274.00","1":"274.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"289.25","1":"289.25"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"286.82","1":"286.82"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"265.31","1":"265.31"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"245.42","1":"245.42"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"233.03","1":"233.03"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"242.35","1":"242.35"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"251.00","1":"251.00"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"243.00","1":"243.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"259.00","1":"259.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"242.18","1":"242.18"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"257.90","1":"257.90"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"242.00","1":"242.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"239.00","1":"239.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"244.50","1":"244.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"246.00","1":"246.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"237.00","1":"237.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"241.10","1":"241.10"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"244.72","1":"244.72"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"248.73","1":"248.73"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"230.48","1":"230.48"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"225.98","1":"225.98"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"232.40","1":"232.40"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"236.95","1":"236.95"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"243.83","1":"243.83"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"244.67","1":"244.67"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"241.50","1":"241.50"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"241.50","1":"241.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"240.00","1":"240.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"240.23","1":"240.23"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"242.00","1":"242.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"239.59","1":"239.59"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"241.00","1":"241.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"240.00","1":"240.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"238.05","1":"238.05"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"234.75","1":"234.75"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"237.33","1":"237.33"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"232.75","1":"232.75"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"228.25","1":"228.25"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"223.00","1":"223.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"222.27","1":"222.27"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"221.50","1":"221.50"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"224.99","1":"224.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"224.91","1":"224.91"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"230.00","1":"230.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"224.53","1":"224.53"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"222.00","1":"222.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"218.67","1":"218.67"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"212.80","1":"212.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"217.50","1":"217.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"215.00","1":"215.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"213.25","1":"213.25"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"216.00","1":"216.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"216.58","1":"216.58"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"223.88","1":"223.88"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"225.01","1":"225.01"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"219.43","1":"219.43"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"218.20","1":"218.20"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"218.20","1":"218.20"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"220.00","1":"220.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"219.00","1":"219.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"219.01","1":"219.01"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"221.00","1":"221.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"229.20","1":"229.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"229.00","1":"229.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"222.51","1":"222.51"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"222.50","1":"222.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"221.01","1":"221.01"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"222.71","1":"222.71"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"220.19","1":"220.19"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"222.50","1":"222.50"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"224.12","1":"224.12"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"222.03","1":"222.03"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"221.60","1":"221.60"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"218.11","1":"218.11"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"219.00","1":"219.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"220.84","1":"220.84"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"218.00","1":"218.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"218.11","1":"218.11"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"218.55","1":"218.55"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"222.93","1":"222.93"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"222.88","1":"222.88"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"218.50","1":"218.50"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"220.35","1":"220.35"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"220.37","1":"220.37"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"219.89","1":"219.89"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"219.67","1":"219.67"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"224.39","1":"224.39"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"224.03","1":"224.03"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"222.79","1":"222.79"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"222.86","1":"222.86"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"239.57","1":"239.57"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"257.53","1":"257.53"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"274.61","1":"274.61"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"267.14","1":"267.14"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"258.59","1":"258.59"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"241.59","1":"241.59"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"237.38","1":"237.38"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"240.00","1":"240.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"244.69","1":"244.69"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"248.67","1":"248.67"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"242.94","1":"242.94"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"242.80","1":"242.80"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"245.20","1":"245.20"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"263.59","1":"263.59"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"283.35","1":"283.35"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"302.05","1":"302.05"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"304.12","1":"304.12"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"324.40","1":"324.40"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"328.16","1":"328.16"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"305.30","1":"305.30"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"313.34","1":"313.34"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"317.76","1":"317.76"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"319.68","1":"319.68"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"320.54","1":"320.54"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"320.72","1":"320.72"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"310.01","1":"310.01"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"318.58","1":"318.58"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"311.67","1":"311.67"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"323.80","1":"323.80"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"318.00","1":"318.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"329.29","1":"329.29"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"328.33","1":"328.33"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"330.91","1":"330.91"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"338.75","1":"338.75"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"334.15","1":"334.15"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"334.09","1":"334.09"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"329.91","1":"329.91"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"330.40","1":"330.40"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"338.10","1":"338.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"325.12","1":"325.12"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"333.10","1":"333.10"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"324.01","1":"324.01"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"335.10","1":"335.10"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"334.33","1":"334.33"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"330.23","1":"330.23"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"334.79","1":"334.79"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"333.50","1":"333.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"330.50","1":"330.50"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"313.15","1":"313.15"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"310.11","1":"310.11"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"321.50","1":"321.50"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"328.06","1":"328.06"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"331.15","1":"331.15"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"333.45","1":"333.45"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"332.00","1":"332.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"344.50","1":"344.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"336.38","1":"336.38"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"333.00","1":"333.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"333.00","1":"333.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"337.25","1":"337.25"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"338.01","1":"338.01"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"333.01","1":"333.01"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"333.10","1":"333.10"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"331.00","1":"331.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"332.00","1":"332.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"339.80","1":"339.80"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"334.31","1":"334.31"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"335.00","1":"335.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"330.00","1":"330.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"337.00","1":"337.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"341.97","1":"341.97"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"354.66","1":"354.66"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"350.52","1":"350.52"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"359.99","1":"359.99"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"342.02","1":"342.02"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"336.00","1":"336.00"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"343.75","1":"343.75"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"344.99","1":"344.99"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"365.26","1":"365.26"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"364.00","1":"364.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"364.31","1":"364.31"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"364.02","1":"364.02"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"352.00","1":"352.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"336.01","1":"336.01"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"336.51","1":"336.51"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"337.39","1":"337.39"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"351.99","1":"351.99"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"343.48","1":"343.48"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"342.11","1":"342.11"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"342.25","1":"342.25"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"340.04","1":"340.04"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"340.00","1":"340.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"330.00","1":"330.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"331.00","1":"331.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"333.50","1":"333.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"338.00","1":"338.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"340.00","1":"340.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"341.01","1":"341.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"315.44","1":"315.44"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"319.00","1":"319.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"315.00","1":"315.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"318.99","1":"318.99"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"302.00","1":"302.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"312.98","1":"312.98"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"317.90","1":"317.90"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"294.69","1":"294.69"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"309.99","1":"309.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"310.00","1":"310.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"300.00","1":"300.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"291.00","1":"291.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"290.00","1":"290.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"290.00","1":"290.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"288.75","1":"288.75"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"294.99","1":"294.99"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"285.00","1":"285.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"277.02","1":"277.02"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"284.99","1":"284.99"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"291.00","1":"291.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"305.90","1":"305.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"305.00","1":"305.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"315.00","1":"315.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"313.10","1":"313.10"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"318.54","1":"318.54"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"322.98","1":"322.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"315.25","1":"315.25"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"329.99","1":"329.99"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"328.89","1":"328.89"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"307.53","1":"307.53"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"328.99","1":"328.99"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"353.66","1":"353.66"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"327.14","1":"327.14"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"311.53","1":"311.53"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"331.00","1":"331.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"306.18","1":"306.18"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"300.00","1":"300.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"313.90","1":"313.90"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"0.00","1":"0.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"309.50","1":"309.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"316.50","1":"316.50"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"308.99","1":"308.99"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"318.99","1":"318.99"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"295.38","1":"295.38"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"309.00","1":"309.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"286.05","1":"286.05"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"289.99","1":"289.99"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"285.01","1":"285.01"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"284.50","1":"284.50"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"285.50","1":"285.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"285.00","1":"285.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"292.00","1":"292.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"295.74","1":"295.74"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"295.90","1":"295.90"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"317.72","1":"317.72"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"326.09","1":"326.09"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"320.01","1":"320.01"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"323.00","1":"323.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"315.45","1":"315.45"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"328.72","1":"328.72"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"353.37","1":"353.37"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"357.20","1":"357.20"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"350.58","1":"350.58"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"369.94","1":"369.94"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"369.50","1":"369.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"345.12","1":"345.12"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"320.69","1":"320.69"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"344.70","1":"344.70"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"366.02","1":"366.02"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"338.57","1":"338.57"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"327.66","1":"327.66"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"331.36","1":"331.36"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"338.63","1":"338.63"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"338.75","1":"338.75"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"364.15","1":"364.15"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"362.03","1":"362.03"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"335.49","1":"335.49"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"345.87","1":"345.87"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"360.58","1":"360.58"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"360.59","1":"360.59"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"333.00","1":"333.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"346.18","1":"346.18"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"368.58","1":"368.58"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"361.81","1":"361.81"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"364.05","1":"364.05"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"352.18","1":"352.18"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"334.33","1":"334.33"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"320.72","1":"320.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"303.32","1":"303.32"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"316.27","1":"316.27"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"320.00","1":"320.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"320.04","1":"320.04"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"315.24","1":"315.24"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"318.00","1":"318.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"316.33","1":"316.33"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"315.14","1":"315.14"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"316.00","1":"316.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"303.99","1":"303.99"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"305.27","1":"305.27"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"301.91","1":"301.91"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"307.00","1":"307.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"317.30","1":"317.30"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"303.00","1":"303.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"304.36","1":"304.36"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"309.98","1":"309.98"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"320.00","1":"320.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"312.24","1":"312.24"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"315.01","1":"315.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"315.00","1":"315.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"312.00","1":"312.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"310.01","1":"310.01"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"310.33","1":"310.33"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"310.00","1":"310.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"303.00","1":"303.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"310.40","1":"310.40"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"304.37","1":"304.37"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"305.00","1":"305.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"301.10","1":"301.10"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"300.07","1":"300.07"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"300.10","1":"300.10"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"309.99","1":"309.99"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"304.99","1":"304.99"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"304.03","1":"304.03"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"302.16","1":"302.16"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"298.60","1":"298.60"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"319.30","1":"319.30"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"300.17","1":"300.17"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"299.00","1":"299.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"296.98","1":"296.98"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"297.00","1":"297.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"290.00","1":"290.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"295.00","1":"295.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"274.99","1":"274.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"275.00","1":"275.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"287.00","1":"287.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"280.00","1":"280.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"275.00","1":"275.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"270.00","1":"270.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"270.00","1":"270.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"265.01","1":"265.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"264.90","1":"264.90"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"265.00","1":"265.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"254.98","1":"254.98"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"250.00","1":"250.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"243.99","1":"243.99"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"240.00","1":"240.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"245.00","1":"245.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"250.00","1":"250.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"257.00","1":"257.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"249.90","1":"249.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"246.80","1":"246.80"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"264.25","1":"264.25"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"258.00","1":"258.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"241.50","1":"241.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"223.24","1":"223.24"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"215.44","1":"215.44"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"208.00","1":"208.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"207.00","1":"207.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"209.99","1":"209.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"208.00","1":"208.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"222.00","1":"222.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"217.00","1":"217.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"223.90","1":"223.90"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"216.20","1":"216.20"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"218.00","1":"218.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"217.00","1":"217.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"222.00","1":"222.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"222.00","1":"222.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"218.00","1":"218.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"219.90","1":"219.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"222.00","1":"222.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"222.50","1":"222.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"204.66","1":"204.66"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"204.49","1":"204.49"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"204.00","1":"204.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"204.95","1":"204.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"204.00","1":"204.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"201.10","1":"201.10"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"197.20","1":"197.20"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"199.99","1":"199.99"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"201.00","1":"201.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"203.50","1":"203.50"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"198.80","1":"198.80"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"203.00","1":"203.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"200.00","1":"200.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"200.00","1":"200.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"194.99","1":"194.99"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"194.00","1":"194.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"190.10","1":"190.10"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"191.92","1":"191.92"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"191.00","1":"191.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"200.00","1":"200.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"192.01","1":"192.01"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"199.00","1":"199.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"196.50","1":"196.50"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"196.00","1":"196.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"190.00","1":"190.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"185.02","1":"185.02"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"180.00","1":"180.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"172.00","1":"172.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"170.00","1":"170.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"165.01","1":"165.01"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"161.10","1":"161.10"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"162.00","1":"162.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"160.01","1":"160.01"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"169.80","1":"169.80"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"164.95","1":"164.95"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"162.50","1":"162.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"163.00","1":"163.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"160.25","1":"160.25"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"160.50","1":"160.50"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"171.00","1":"171.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"179.50","1":"179.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"174.00","1":"174.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"170.01","1":"170.01"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"170.10","1":"170.10"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"179.98","1":"179.98"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"176.35","1":"176.35"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"182.45","1":"182.45"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"179.10","1":"179.10"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"185.00","1":"185.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"185.00","1":"185.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"180.01","1":"180.01"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"175.00","1":"175.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"162.15","1":"162.15"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"165.55","1":"165.55"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"160.01","1":"160.01"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"162.00","1":"162.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"164.99","1":"164.99"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"169.99","1":"169.99"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"179.75","1":"179.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"184.50","1":"184.50"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"175.01","1":"175.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"174.00","1":"174.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"174.00","1":"174.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"170.01","1":"170.01"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"166.50","1":"166.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"165.50","1":"165.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"169.99","1":"169.99"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"165.10","1":"165.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"169.00","1":"169.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"167.50","1":"167.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"166.50","1":"166.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"160.01","1":"160.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"162.90","1":"162.90"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"173.09","1":"173.09"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"172.00","1":"172.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"174.00","1":"174.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"168.10","1":"168.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"174.99","1":"174.99"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"170.12","1":"170.12"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"170.16","1":"170.16"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"174.50","1":"174.50"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"175.15","1":"175.15"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"168.21","1":"168.21"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"171.00","1":"171.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"171.01","1":"171.01"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"170.00","1":"170.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"170.01","1":"170.01"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"170.03","1":"170.03"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"172.50","1":"172.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"174.90","1":"174.90"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"167.20","1":"167.20"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"187.99","1":"187.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"197.49","1":"197.49"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"185.10","1":"185.10"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"195.00","1":"195.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"198.98","1":"198.98"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"190.01","1":"190.01"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"189.99","1":"189.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"185.01","1":"185.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"187.51","1":"187.51"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"187.59","1":"187.59"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"186.00","1":"186.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"180.01","1":"180.01"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"180.50","1":"180.50"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"180.25","1":"180.25"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"177.51","1":"177.51"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"180.79","1":"180.79"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"170.05","1":"170.05"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"168.10","1":"168.10"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"167.51","1":"167.51"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"171.00","1":"171.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"174.00","1":"174.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"169.00","1":"169.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"169.51","1":"169.51"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"174.98","1":"174.98"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"167.51","1":"167.51"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"172.49","1":"172.49"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"168.00","1":"168.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"165.00","1":"165.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"165.00","1":"165.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"161.45","1":"161.45"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"161.17","1":"161.17"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"161.00","1":"161.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"159.00","1":"159.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"157.00","1":"157.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"157.00","1":"157.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"162.00","1":"162.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"168.15","1":"168.15"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"165.01","1":"165.01"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"168.01","1":"168.01"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"170.01","1":"170.01"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"162.11","1":"162.11"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"158.00","1":"158.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"169.84","1":"169.84"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"172.00","1":"172.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"170.01","1":"170.01"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"167.50","1":"167.50"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"171.95","1":"171.95"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"174.50","1":"174.50"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"169.00","1":"169.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"158.00","1":"158.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"147.51","1":"147.51"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"148.50","1":"148.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"143.50","1":"143.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"146.00","1":"146.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"156.30","1":"156.30"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"150.00","1":"150.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"149.99","1":"149.99"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"157.49","1":"157.49"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"147.51","1":"147.51"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"149.98","1":"149.98"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"157.99","1":"157.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"154.90","1":"154.90"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"154.99","1":"154.99"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"154.00","1":"154.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"147.60","1":"147.60"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"148.88","1":"148.88"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"150.00","1":"150.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"152.49","1":"152.49"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"146.88","1":"146.88"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"148.00","1":"148.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"145.80","1":"145.80"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"145.00","1":"145.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"144.00","1":"144.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"153.90","1":"153.90"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"148.02","1":"148.02"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"146.00","1":"146.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"145.01","1":"145.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"137.72","1":"137.72"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"136.99","1":"136.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"142.25","1":"142.25"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"131.59","1":"131.59"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"131.50","1":"131.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"126.00","1":"126.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"128.88","1":"128.88"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"128.88","1":"128.88"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"123.00","1":"123.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"124.00","1":"124.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"128.72","1":"128.72"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"124.00","1":"124.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"125.00","1":"125.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"124.99","1":"124.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"121.05","1":"121.05"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"120.00","1":"120.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"113.00","1":"113.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"110.00","1":"110.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"115.00","1":"115.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"115.88","1":"115.88"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"114.90","1":"114.90"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"113.00","1":"113.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"113.95","1":"113.95"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"113.00","1":"113.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"114.10","1":"114.10"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"113.95","1":"113.95"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"111.00","1":"111.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"112.05","1":"112.05"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"112.00","1":"112.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"115.50","1":"115.50"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"110.00","1":"110.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"108.00","1":"108.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"109.00","1":"109.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"110.00","1":"110.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"107.00","1":"107.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"106.20","1":"106.20"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"104.00","1":"104.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"103.00","1":"103.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"99.00","1":"99.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"98.00","1":"98.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"97.30","1":"97.30"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"100.50","1":"100.50"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"101.90","1":"101.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"104.00","1":"104.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"111.80","1":"111.80"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"109.50","1":"109.50"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"108.00","1":"108.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"108.00","1":"108.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"110.90","1":"110.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"110.00","1":"110.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"107.00","1":"107.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"105.00","1":"105.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"106.00","1":"106.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"103.00","1":"103.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"102.00","1":"102.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"102.86","1":"102.86"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"100.70","1":"100.70"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"100.50","1":"100.50"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"101.89","1":"101.89"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"102.00","1":"102.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"100.01","1":"100.01"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"101.00","1":"101.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"107.00","1":"107.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"107.83","1":"107.83"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"108.14","1":"108.14"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"116.25","1":"116.25"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"111.70","1":"111.70"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"111.00","1":"111.00"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"108.91","1":"108.91"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"110.33","1":"110.33"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"114.73","1":"114.73"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"111.38","1":"111.38"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"110.75","1":"110.75"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"109.24","1":"109.24"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"103.00","1":"103.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"103.00","1":"103.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"108.95","1":"108.95"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"105.52","1":"105.52"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"110.57","1":"110.57"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"108.00","1":"108.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"107.50","1":"107.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"107.00","1":"107.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"107.84","1":"107.84"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"123.63","1":"123.63"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"133.03","1":"133.03"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"133.75","1":"133.75"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"128.05","1":"128.05"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"126.00","1":"126.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"123.25","1":"123.25"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"125.00","1":"125.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"121.00","1":"121.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"120.05","1":"120.05"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"120.00","1":"120.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"118.22","1":"118.22"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"113.58","1":"113.58"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"115.95","1":"115.95"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"116.50","1":"116.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"115.00","1":"115.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"110.49","1":"110.49"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"111.00","1":"111.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"109.00","1":"109.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"100.83","1":"100.83"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"100.83","1":"100.83"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"97.01","1":"97.01"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"104.27","1":"104.27"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"108.00","1":"108.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"108.00","1":"108.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"107.50","1":"107.50"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"104.00","1":"104.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"103.99","1":"103.99"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"101.40","1":"101.40"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"102.01","1":"102.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"94.37","1":"94.37"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"96.83","1":"96.83"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"96.09","1":"96.09"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"98.99","1":"98.99"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"99.80","1":"99.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"101.50","1":"101.50"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"103.00","1":"103.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"98.17","1":"98.17"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"96.49","1":"96.49"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"96.00","1":"96.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"95.50","1":"95.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"95.01","1":"95.01"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"92.52","1":"92.52"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"95.00","1":"95.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"91.67","1":"91.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"92.00","1":"92.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"92.00","1":"92.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"93.38","1":"93.38"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"95.01","1":"95.01"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"99.47","1":"99.47"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"98.00","1":"98.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"105.35","1":"105.35"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"107.22","1":"107.22"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"103.00","1":"103.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"104.00","1":"104.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"102.67","1":"102.67"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"110.04","1":"110.04"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"107.06","1":"107.06"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"107.87","1":"107.87"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"107.86","1":"107.86"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"115.74","1":"115.74"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"120.60","1":"120.60"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"119.61","1":"119.61"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"125.15","1":"125.15"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"131.72","1":"131.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"135.36","1":"135.36"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"137.85","1":"137.85"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"142.81","1":"142.81"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"132.43","1":"132.43"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"132.26","1":"132.26"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"127.12","1":"127.12"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"128.00","1":"128.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"124.50","1":"124.50"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"120.00","1":"120.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"120.12","1":"120.12"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"119.07","1":"119.07"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"110.14","1":"110.14"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"105.54","1":"105.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"111.84","1":"111.84"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"106.57","1":"106.57"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"99.14","1":"99.14"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"104.27","1":"104.27"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"107.51","1":"107.51"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"105.35","1":"105.35"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"108.86","1":"108.86"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"107.75","1":"107.75"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"106.68","1":"106.68"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"107.46","1":"107.46"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"114.59","1":"114.59"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"112.13","1":"112.13"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"115.54","1":"115.54"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"117.35","1":"117.35"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"118.23","1":"118.23"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"114.79","1":"114.79"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"114.11","1":"114.11"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"113.28","1":"113.28"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"112.22","1":"112.22"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"112.07","1":"112.07"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"113.11","1":"113.11"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"113.39","1":"113.39"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"113.83","1":"113.83"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"114.00","1":"114.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"113.58","1":"113.58"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"114.10","1":"114.10"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"112.61","1":"112.61"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"113.55","1":"113.55"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"114.27","1":"114.27"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"115.00","1":"115.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"113.74","1":"113.74"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"113.50","1":"113.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"111.04","1":"111.04"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"111.19","1":"111.19"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"112.54","1":"112.54"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"115.42","1":"115.42"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"111.50","1":"111.50"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"112.53","1":"112.53"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"110.44","1":"110.44"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"111.50","1":"111.50"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"113.00","1":"113.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"114.06","1":"114.06"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"113.68","1":"113.68"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"112.23","1":"112.23"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"112.67","1":"112.67"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"114.96","1":"114.96"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"113.93","1":"113.93"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"113.36","1":"113.36"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"111.47","1":"111.47"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"112.00","1":"112.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"112.39","1":"112.39"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"112.13","1":"112.13"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"112.80","1":"112.80"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"112.50","1":"112.50"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"112.94","1":"112.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"112.61","1":"112.61"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"111.95","1":"111.95"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"111.65","1":"111.65"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"110.43","1":"110.43"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"111.00","1":"111.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"111.00","1":"111.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"112.01","1":"112.01"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"112.50","1":"112.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"113.00","1":"113.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"113.45","1":"113.45"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"112.64","1":"112.64"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"113.20","1":"113.20"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"110.57","1":"110.57"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"110.40","1":"110.40"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"110.05","1":"110.05"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"110.86","1":"110.86"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"109.70","1":"109.70"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"109.49","1":"109.49"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"104.63","1":"104.63"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"101.07","1":"101.07"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"102.20","1":"102.20"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"100.00","1":"100.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"100.81","1":"100.81"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"100.70","1":"100.70"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"101.92","1":"101.92"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"102.81","1":"102.81"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"102.15","1":"102.15"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"102.92","1":"102.92"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"100.89","1":"100.89"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"99.09","1":"99.09"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"99.01","1":"99.01"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"98.08","1":"98.08"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"99.58","1":"99.58"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"99.06","1":"99.06"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"98.55","1":"98.55"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"98.09","1":"98.09"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"98.00","1":"98.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"96.63","1":"96.63"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"97.00","1":"97.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"96.91","1":"96.91"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"97.38","1":"97.38"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"97.00","1":"97.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"95.99","1":"95.99"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"95.62","1":"95.62"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"96.51","1":"96.51"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"95.63","1":"95.63"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"96.59","1":"96.59"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"97.11","1":"97.11"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"96.00","1":"96.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"97.35","1":"97.35"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"97.35","1":"97.35"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"94.43","1":"94.43"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"95.65","1":"95.65"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"96.00","1":"96.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"94.99","1":"94.99"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"94.99","1":"94.99"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"95.74","1":"95.74"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"95.00","1":"95.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"94.93","1":"94.93"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"94.80","1":"94.80"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"93.97","1":"93.97"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"94.00","1":"94.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"92.55","1":"92.55"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"92.20","1":"92.20"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"93.42","1":"93.42"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"93.76","1":"93.76"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"93.76","1":"93.76"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"93.76","1":"93.76"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"92.84","1":"92.84"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"92.84","1":"92.84"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"92.34","1":"92.34"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"92.76","1":"92.76"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"93.00","1":"93.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"92.31","1":"92.31"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"91.54","1":"91.54"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"92.00","1":"92.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"92.03","1":"92.03"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"91.90","1":"91.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"89.96","1":"89.96"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"90.59","1":"90.59"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"88.43","1":"88.43"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"88.01","1":"88.01"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"89.01","1":"89.01"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"89.01","1":"89.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"88.02","1":"88.02"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"90.42","1":"90.42"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"88.80","1":"88.80"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"88.08","1":"88.08"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"88.11","1":"88.11"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"88.18","1":"88.18"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"87.35","1":"87.35"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"87.35","1":"87.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"86.79","1":"86.79"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"87.00","1":"87.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"87.11","1":"87.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"85.33","1":"85.33"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"87.50","1":"87.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"88.33","1":"88.33"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"87.82","1":"87.82"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"88.19","1":"88.19"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"88.01","1":"88.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"88.00","1":"88.00"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"88.07","1":"88.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"89.44","1":"89.44"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"90.86","1":"90.86"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"91.12","1":"91.12"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"92.78","1":"92.78"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"90.04","1":"90.04"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"89.02","1":"89.02"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"89.00","1":"89.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"89.00","1":"89.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"88.54","1":"88.54"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"90.80","1":"90.80"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"89.14","1":"89.14"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"89.23","1":"89.23"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"92.65","1":"92.65"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"89.57","1":"89.57"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"90.04","1":"90.04"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"92.00","1":"92.00"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"93.21","1":"93.21"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"91.18","1":"91.18"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"92.03","1":"92.03"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"92.63","1":"92.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"84.23","1":"84.23"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"85.00","1":"85.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"84.20","1":"84.20"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"84.50","1":"84.50"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"84.06","1":"84.06"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"82.38","1":"82.38"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"83.76","1":"83.76"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"83.11","1":"83.11"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"83.26","1":"83.26"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"82.73","1":"82.73"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"83.20","1":"83.20"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"84.00","1":"84.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"84.00","1":"84.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"83.00","1":"83.00"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"83.03","1":"83.03"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"85.50","1":"85.50"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"86.46","1":"86.46"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"86.12","1":"86.12"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"86.17","1":"86.17"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"87.75","1":"87.75"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"86.98","1":"86.98"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"92.57","1":"92.57"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"87.20","1":"87.20"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"87.11","1":"87.11"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"88.00","1":"88.00"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"87.00","1":"87.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"86.17","1":"86.17"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"86.35","1":"86.35"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"84.06","1":"84.06"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"88.41","1":"88.41"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"94.49","1":"94.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"92.98","1":"92.98"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"93.93","1":"93.93"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"94.44","1":"94.44"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"99.81","1":"99.81"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"100.98","1":"100.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"100.00","1":"100.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"105.00","1":"105.00"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"104.07","1":"104.07"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"103.44","1":"103.44"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"101.00","1":"101.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"97.40","1":"97.40"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"99.04","1":"99.04"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"105.31","1":"105.31"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"105.73","1":"105.73"}]}