{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"165.85","1":"165.85"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"158.07","1":"158.07"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"165.97","1":"165.97"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"174.26","1":"174.26"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"182.97","1":"182.97"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"178.24","1":"178.24"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"174.50","1":"174.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"174.88","1":"174.88"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"166.14","1":"166.14"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"164.40","1":"164.40"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"167.57","1":"167.57"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"167.72","1":"167.72"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"172.17","1":"172.17"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"164.53","1":"164.53"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"165.00","1":"165.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"159.00","1":"159.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"155.50","1":"155.50"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"163.27","1":"163.27"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"171.43","1":"171.43"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"175.25","1":"175.25"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"169.96","1":"169.96"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"173.99","1":"173.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"175.51","1":"175.51"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"181.50","1":"181.50"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"175.00","1":"175.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"173.50","1":"173.50"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"167.80","1":"167.80"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"176.13","1":"176.13"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"179.59","1":"179.59"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"175.14","1":"175.14"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"173.64","1":"173.64"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"172.73","1":"172.73"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"172.93","1":"172.93"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"172.00","1":"172.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"169.33","1":"169.33"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"171.19","1":"171.19"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"171.50","1":"171.50"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"180.93","1":"180.93"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"185.81","1":"185.81"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"189.93","1":"189.93"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"187.33","1":"187.33"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"183.50","1":"183.50"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"184.67","1":"184.67"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"183.70","1":"183.70"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"180.05","1":"180.05"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"183.79","1":"183.79"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"183.79","1":"183.79"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"178.22","1":"178.22"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"172.58","1":"172.58"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"170.72","1":"170.72"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"171.37","1":"171.37"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"178.90","1":"178.90"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"184.52","1":"184.52"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"186.40","1":"186.40"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"179.42","1":"179.42"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"177.35","1":"177.35"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"175.04","1":"175.04"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"169.43","1":"169.43"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"167.78","1":"167.78"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"172.68","1":"172.68"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"173.49","1":"173.49"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"175.12","1":"175.12"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"176.05","1":"176.05"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"167.24","1":"167.24"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"167.76","1":"167.76"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"172.13","1":"172.13"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"167.51","1":"167.51"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"164.00","1":"164.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"168.92","1":"168.92"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"156.26","1":"156.26"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"149.73","1":"149.73"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"145.76","1":"145.76"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"138.00","1":"138.00"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"136.85","1":"136.85"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"136.85","1":"136.85"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"126.60","1":"126.60"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"126.60","1":"126.60"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"126.60","1":"126.60"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"123.76","1":"123.76"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"125.00","1":"125.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"115.63","1":"115.63"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"109.67","1":"109.67"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"117.89","1":"117.89"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"118.03","1":"118.03"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"111.22","1":"111.22"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"110.00","1":"110.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"118.25","1":"118.25"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"127.11","1":"127.11"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"136.64","1":"136.64"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"139.19","1":"139.19"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"133.83","1":"133.83"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"123.80","1":"123.80"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"122.71","1":"122.71"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"119.01","1":"119.01"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"123.50","1":"123.50"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"130.03","1":"130.03"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"135.40","1":"135.40"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"132.99","1":"132.99"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"133.96","1":"133.96"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"133.00","1":"133.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"127.94","1":"127.94"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"122.83","1":"122.83"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"130.42","1":"130.42"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"135.29","1":"135.29"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"144.21","1":"144.21"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"146.70","1":"146.70"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"141.54","1":"141.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"143.00","1":"143.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"140.36","1":"140.36"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"139.86","1":"139.86"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"144.50","1":"144.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"145.00","1":"145.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"138.00","1":"138.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"139.99","1":"139.99"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"143.50","1":"143.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"150.00","1":"150.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"150.00","1":"150.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"148.90","1":"148.90"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"149.80","1":"149.80"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"147.01","1":"147.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"144.67","1":"144.67"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"142.50","1":"142.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"142.50","1":"142.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"144.90","1":"144.90"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"145.50","1":"145.50"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"141.23","1":"141.23"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"149.17","1":"149.17"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"144.01","1":"144.01"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"144.01","1":"144.01"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"143.02","1":"143.02"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"141.00","1":"141.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"146.69","1":"146.69"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"157.19","1":"157.19"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"164.83","1":"164.83"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"159.90","1":"159.90"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"157.95","1":"157.95"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"159.52","1":"159.52"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"159.52","1":"159.52"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"160.00","1":"160.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"162.50","1":"162.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"164.02","1":"164.02"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"161.09","1":"161.09"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"163.10","1":"163.10"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"170.71","1":"170.71"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"169.90","1":"169.90"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"165.00","1":"165.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"163.00","1":"163.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"163.00","1":"163.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"167.62","1":"167.62"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"172.00","1":"172.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"165.00","1":"165.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"160.01","1":"160.01"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"162.00","1":"162.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"158.01","1":"158.01"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"166.51","1":"166.51"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"163.00","1":"163.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"159.98","1":"159.98"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"166.50","1":"166.50"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"170.00","1":"170.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"162.10","1":"162.10"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"162.55","1":"162.55"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"159.63","1":"159.63"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"160.00","1":"160.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"165.00","1":"165.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"165.05","1":"165.05"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"175.00","1":"175.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"170.00","1":"170.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"163.86","1":"163.86"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"163.42","1":"163.42"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"165.75","1":"165.75"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"171.33","1":"171.33"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"184.17","1":"184.17"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"197.97","1":"197.97"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"203.00","1":"203.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"218.22","1":"218.22"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"234.58","1":"234.58"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"252.17","1":"252.17"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"271.08","1":"271.08"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"283.41","1":"283.41"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"262.16","1":"262.16"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"253.72","1":"253.72"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"249.60","1":"249.60"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"267.23","1":"267.23"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"286.60","1":"286.60"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"308.09","1":"308.09"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"325.02","1":"325.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"300.78","1":"300.78"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"305.36","1":"305.36"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"316.20","1":"316.20"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"328.34","1":"328.34"},{"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":"304.75","1":"304.75"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"290.17","1":"290.17"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"301.34","1":"301.34"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"303.11","1":"303.11"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"317.80","1":"317.80"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"319.92","1":"319.92"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"320.82","1":"320.82"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"329.08","1":"329.08"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"336.99","1":"336.99"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"353.43","1":"353.43"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"364.63","1":"364.63"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"367.22","1":"367.22"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"366.90","1":"366.90"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"375.00","1":"375.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"378.93","1":"378.93"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"388.90","1":"388.90"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"390.03","1":"390.03"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"382.61","1":"382.61"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"357.71","1":"357.71"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"359.19","1":"359.19"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"373.21","1":"373.21"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"370.00","1":"370.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"375.67","1":"375.67"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"385.50","1":"385.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"393.94","1":"393.94"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"395.00","1":"395.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"394.63","1":"394.63"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"393.06","1":"393.06"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"385.00","1":"385.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"380.00","1":"380.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"380.00","1":"380.00"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"380.00","1":"380.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"389.69","1":"389.69"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"391.76","1":"391.76"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"391.50","1":"391.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"397.18","1":"397.18"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"399.48","1":"399.48"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"401.99","1":"401.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"402.17","1":"402.17"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"391.00","1":"391.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"389.00","1":"389.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"398.76","1":"398.76"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"390.00","1":"390.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"381.00","1":"381.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"397.00","1":"397.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"373.30","1":"373.30"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"379.00","1":"379.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"389.27","1":"389.27"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"384.36","1":"384.36"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"388.45","1":"388.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"393.32","1":"393.32"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"387.00","1":"387.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"387.00","1":"387.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"388.00","1":"388.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"404.01","1":"404.01"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"423.40","1":"423.40"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"434.80","1":"434.80"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"440.00","1":"440.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"449.67","1":"449.67"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"460.00","1":"460.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"469.59","1":"469.59"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"455.33","1":"455.33"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"455.33","1":"455.33"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"450.00","1":"450.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"421.73","1":"421.73"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"393.17","1":"393.17"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"380.00","1":"380.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"380.00","1":"380.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"351.50","1":"351.50"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"325.51","1":"325.51"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"338.90","1":"338.90"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"318.51","1":"318.51"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"310.00","1":"310.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"310.00","1":"310.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"300.00","1":"300.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"298.95","1":"298.95"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"310.00","1":"310.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"304.00","1":"304.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"300.00","1":"300.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"300.00","1":"300.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"290.50","1":"290.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"268.72","1":"268.72"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"259.72","1":"259.72"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"255.00","1":"255.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"250.00","1":"250.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"252.50","1":"252.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"243.12","1":"243.12"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"239.35","1":"239.35"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"233.00","1":"233.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"238.93","1":"238.93"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"225.52","1":"225.52"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"225.52","1":"225.52"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"220.43","1":"220.43"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"220.00","1":"220.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"230.00","1":"230.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"216.37","1":"216.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"212.50","1":"212.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"209.85","1":"209.85"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"205.25","1":"205.25"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"215.00","1":"215.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"224.20","1":"224.20"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"240.00","1":"240.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"245.75","1":"245.75"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"245.75","1":"245.75"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"241.50","1":"241.50"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"243.00","1":"243.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"240.74","1":"240.74"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"244.00","1":"244.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"245.00","1":"245.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"229.52","1":"229.52"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"239.00","1":"239.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"239.00","1":"239.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"239.86","1":"239.86"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"238.67","1":"238.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"234.97","1":"234.97"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"230.00","1":"230.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"238.40","1":"238.40"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"235.50","1":"235.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"240.00","1":"240.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"235.00","1":"235.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"236.00","1":"236.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"221.87","1":"221.87"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"221.87","1":"221.87"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"224.92","1":"224.92"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"224.00","1":"224.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"222.20","1":"222.20"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"222.00","1":"222.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"238.65","1":"238.65"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"256.54","1":"256.54"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"275.07","1":"275.07"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"295.70","1":"295.70"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"317.63","1":"317.63"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"310.00","1":"310.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"292.76","1":"292.76"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"295.00","1":"295.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"294.33","1":"294.33"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"274.93","1":"274.93"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"255.24","1":"255.24"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"248.50","1":"248.50"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"241.99","1":"241.99"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"239.00","1":"239.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"227.60","1":"227.60"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"237.90","1":"237.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"239.99","1":"239.99"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"240.00","1":"240.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"244.00","1":"244.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"248.66","1":"248.66"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"245.00","1":"245.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"240.01","1":"240.01"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"240.00","1":"240.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"240.00","1":"240.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"225.80","1":"225.80"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"228.00","1":"228.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"226.13","1":"226.13"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"223.73","1":"223.73"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"220.01","1":"220.01"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"219.33","1":"219.33"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"219.33","1":"219.33"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"221.00","1":"221.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"222.00","1":"222.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"223.30","1":"223.30"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"224.59","1":"224.59"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"230.00","1":"230.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"235.50","1":"235.50"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"250.00","1":"250.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"250.00","1":"250.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"231.30","1":"231.30"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"231.30","1":"231.30"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"231.30","1":"231.30"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"231.30","1":"231.30"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"219.96","1":"219.96"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"228.18","1":"228.18"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"223.99","1":"223.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"229.99","1":"229.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"213.00","1":"213.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"229.98","1":"229.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"213.90","1":"213.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"205.00","1":"205.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"187.00","1":"187.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"201.02","1":"201.02"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"216.09","1":"216.09"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"230.00","1":"230.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"227.99","1":"227.99"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"213.06","1":"213.06"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"222.00","1":"222.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"210.00","1":"210.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"205.00","1":"205.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"199.00","1":"199.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"190.00","1":"190.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"204.00","1":"204.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"200.00","1":"200.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"200.00","1":"200.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"185.01","1":"185.01"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"180.00","1":"180.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"180.00","1":"180.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"170.00","1":"170.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"174.00","1":"174.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"162.00","1":"162.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"166.00","1":"166.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"163.50","1":"163.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"169.00","1":"169.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"159.15","1":"159.15"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"165.00","1":"165.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"162.00","1":"162.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"164.90","1":"164.90"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"178.80","1":"178.80"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"181.20","1":"181.20"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"184.00","1":"184.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"183.00","1":"183.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"184.50","1":"184.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"184.90","1":"184.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"180.00","1":"180.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"173.00","1":"173.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"178.00","1":"178.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"178.00","1":"178.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"178.00","1":"178.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"180.00","1":"180.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"180.00","1":"180.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"179.72","1":"179.72"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"178.00","1":"178.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"180.75","1":"180.75"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"178.38","1":"178.38"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"170.14","1":"170.14"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"170.14","1":"170.14"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"162.00","1":"162.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"150.00","1":"150.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"153.50","1":"153.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"157.00","1":"157.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"168.10","1":"168.10"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"154.00","1":"154.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"146.18","1":"146.18"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"152.50","1":"152.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"156.90","1":"156.90"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"167.00","1":"167.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"166.00","1":"166.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"161.00","1":"161.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"159.00","1":"159.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"155.09","1":"155.09"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"153.00","1":"153.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"159.90","1":"159.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"147.75","1":"147.75"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"155.90","1":"155.90"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"160.00","1":"160.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"159.90","1":"159.90"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"147.05","1":"147.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"146.99","1":"146.99"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"146.99","1":"146.99"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"150.15","1":"150.15"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"137.07","1":"137.07"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"126.82","1":"126.82"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"117.31","1":"117.31"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"122.99","1":"122.99"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"124.00","1":"124.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"125.00","1":"125.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"119.00","1":"119.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"114.00","1":"114.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"126.98","1":"126.98"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"121.95","1":"121.95"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"119.97","1":"119.97"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"119.89","1":"119.89"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"110.90","1":"110.90"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"103.60","1":"103.60"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"102.03","1":"102.03"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"92.26","1":"92.26"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"87.50","1":"87.50"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"87.01","1":"87.01"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"87.02","1":"87.02"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"85.10","1":"85.10"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"80.11","1":"80.11"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"80.94","1":"80.94"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"79.90","1":"79.90"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"79.85","1":"79.85"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"74.00","1":"74.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"79.84","1":"79.84"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"85.82","1":"85.82"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"92.25","1":"92.25"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"99.03","1":"99.03"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"106.45","1":"106.45"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"114.43","1":"114.43"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"123.01","1":"123.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"132.23","1":"132.23"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"142.14","1":"142.14"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"152.80","1":"152.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"141.34","1":"141.34"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"130.74","1":"130.74"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"140.54","1":"140.54"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"142.05","1":"142.05"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"131.40","1":"131.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"123.58","1":"123.58"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"117.54","1":"117.54"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"121.71","1":"121.71"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"123.78","1":"123.78"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"119.50","1":"119.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"123.00","1":"123.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"117.00","1":"117.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"123.90","1":"123.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"121.10","1":"121.10"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"119.00","1":"119.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"118.98","1":"118.98"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"118.00","1":"118.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"118.01","1":"118.01"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"117.00","1":"117.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"115.00","1":"115.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"112.00","1":"112.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"114.00","1":"114.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"111.50","1":"111.50"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"105.10","1":"105.10"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"108.99","1":"108.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"108.00","1":"108.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"105.50","1":"105.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"113.41","1":"113.41"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"121.91","1":"121.91"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"113.59","1":"113.59"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"112.00","1":"112.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"116.00","1":"116.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"112.00","1":"112.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"112.00","1":"112.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"107.00","1":"107.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"105.00","1":"105.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"112.87","1":"112.87"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"114.45","1":"114.45"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"110.00","1":"110.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"110.01","1":"110.01"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"110.00","1":"110.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"106.00","1":"106.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"110.12","1":"110.12"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"108.00","1":"108.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"109.00","1":"109.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"104.00","1":"104.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"105.99","1":"105.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"109.97","1":"109.97"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"105.50","1":"105.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"105.79","1":"105.79"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"103.20","1":"103.20"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"102.70","1":"102.70"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"101.20","1":"101.20"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"100.00","1":"100.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"103.00","1":"103.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"105.00","1":"105.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"112.00","1":"112.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"103.99","1":"103.99"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"97.00","1":"97.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"98.00","1":"98.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"105.35","1":"105.35"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"103.01","1":"103.01"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"110.26","1":"110.26"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"115.86","1":"115.86"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"124.54","1":"124.54"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"121.00","1":"121.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"126.50","1":"126.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"127.00","1":"127.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"127.00","1":"127.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"136.34","1":"136.34"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"138.99","1":"138.99"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"137.95","1":"137.95"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"140.55","1":"140.55"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"136.15","1":"136.15"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"134.94","1":"134.94"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"131.00","1":"131.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"138.00","1":"138.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"138.99","1":"138.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"139.00","1":"139.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"134.98","1":"134.98"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"132.99","1":"132.99"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"130.99","1":"130.99"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"127.90","1":"127.90"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"127.90","1":"127.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"111.00","1":"111.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"113.99","1":"113.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"116.00","1":"116.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"110.50","1":"110.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"109.99","1":"109.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"110.90","1":"110.90"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"113.07","1":"113.07"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"113.00","1":"113.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"116.30","1":"116.30"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"119.40","1":"119.40"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"109.96","1":"109.96"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"109.99","1":"109.99"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"101.52","1":"101.52"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"95.90","1":"95.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"91.15","1":"91.15"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"91.99","1":"91.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"92.52","1":"92.52"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"91.73","1":"91.73"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"89.00","1":"89.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"89.75","1":"89.75"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"91.00","1":"91.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"89.75","1":"89.75"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"96.50","1":"96.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"97.50","1":"97.50"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"95.77","1":"95.77"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"97.50","1":"97.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"96.89","1":"96.89"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"94.68","1":"94.68"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"95.00","1":"95.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"92.48","1":"92.48"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"92.49","1":"92.49"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"92.78","1":"92.78"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"92.90","1":"92.90"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"91.89","1":"91.89"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"88.00","1":"88.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"88.68","1":"88.68"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"92.90","1":"92.90"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"94.00","1":"94.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"85.56","1":"85.56"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"84.70","1":"84.70"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"85.94","1":"85.94"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"81.90","1":"81.90"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"82.44","1":"82.44"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"88.62","1":"88.62"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"89.90","1":"89.90"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"89.05","1":"89.05"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"97.47","1":"97.47"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"97.99","1":"97.99"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"93.48","1":"93.48"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"92.79","1":"92.79"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"90.02","1":"90.02"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"96.77","1":"96.77"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"103.00","1":"103.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"100.06","1":"100.06"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"110.68","1":"110.68"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"112.00","1":"112.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"112.00","1":"112.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"109.00","1":"109.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"114.05","1":"114.05"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"122.50","1":"122.50"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"121.80","1":"121.80"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"112.88","1":"112.88"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"105.50","1":"105.50"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"103.00","1":"103.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"103.00","1":"103.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"100.99","1":"100.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"98.75","1":"98.75"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"105.00","1":"105.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"104.00","1":"104.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"103.25","1":"103.25"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"103.00","1":"103.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"100.50","1":"100.50"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"103.50","1":"103.50"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"100.52","1":"100.52"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"100.00","1":"100.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"99.00","1":"99.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"97.50","1":"97.50"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"94.00","1":"94.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"98.00","1":"98.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"94.42","1":"94.42"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"94.42","1":"94.42"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"93.98","1":"93.98"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"91.99","1":"91.99"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"91.95","1":"91.95"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"91.04","1":"91.04"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"93.71","1":"93.71"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"94.40","1":"94.40"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"91.50","1":"91.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"90.07","1":"90.07"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"96.80","1":"96.80"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"98.79","1":"98.79"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"102.65","1":"102.65"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"98.94","1":"98.94"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"97.65","1":"97.65"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"96.30","1":"96.30"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"94.86","1":"94.86"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"93.94","1":"93.94"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"93.06","1":"93.06"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"93.83","1":"93.83"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.87","1":"92.87"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"92.90","1":"92.90"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"90.02","1":"90.02"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"90.02","1":"90.02"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"90.02","1":"90.02"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"90.09","1":"90.09"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"93.80","1":"93.80"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"96.50","1":"96.50"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"94.99","1":"94.99"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"100.89","1":"100.89"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"108.46","1":"108.46"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"102.36","1":"102.36"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"99.41","1":"99.41"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"99.65","1":"99.65"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"99.23","1":"99.23"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"105.43","1":"105.43"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"119.08","1":"119.08"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"115.39","1":"115.39"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"110.05","1":"110.05"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"106.71","1":"106.71"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"104.20","1":"104.20"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"102.50","1":"102.50"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"107.02","1":"107.02"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"105.55","1":"105.55"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"108.50","1":"108.50"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"108.45","1":"108.45"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"108.45","1":"108.45"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"108.45","1":"108.45"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"103.50","1":"103.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"101.70","1":"101.70"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"100.00","1":"100.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"106.43","1":"106.43"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"108.00","1":"108.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"99.91","1":"99.91"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"99.91","1":"99.91"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"96.50","1":"96.50"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"97.00","1":"97.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"90.07","1":"90.07"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"93.00","1":"93.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"98.87","1":"98.87"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"100.93","1":"100.93"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"99.10","1":"99.10"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"97.00","1":"97.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"96.15","1":"96.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"96.50","1":"96.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"92.21","1":"92.21"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"99.13","1":"99.13"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"99.00","1":"99.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"98.61","1":"98.61"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"99.93","1":"99.93"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"100.73","1":"100.73"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"100.01","1":"100.01"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"103.55","1":"103.55"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"106.00","1":"106.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"117.66","1":"117.66"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"126.48","1":"126.48"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"107.61","1":"107.61"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"102.65","1":"102.65"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"104.64","1":"104.64"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"112.49","1":"112.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"114.07","1":"114.07"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"118.87","1":"118.87"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"115.62","1":"115.62"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"108.20","1":"108.20"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"110.00","1":"110.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"107.55","1":"107.55"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"107.76","1":"107.76"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"108.00","1":"108.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"110.22","1":"110.22"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"117.48","1":"117.48"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"115.00","1":"115.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"122.80","1":"122.80"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"131.26","1":"131.26"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"140.48","1":"140.48"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"130.31","1":"130.31"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"123.80","1":"123.80"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"127.92","1":"127.92"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"121.58","1":"121.58"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"120.87","1":"120.87"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"120.50","1":"120.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"121.24","1":"121.24"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"122.11","1":"122.11"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"121.87","1":"121.87"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"128.57","1":"128.57"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"123.04","1":"123.04"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"121.16","1":"121.16"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"122.18","1":"122.18"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"124.93","1":"124.93"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"128.59","1":"128.59"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"130.03","1":"130.03"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"129.55","1":"129.55"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"129.53","1":"129.53"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"129.95","1":"129.95"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"128.05","1":"128.05"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"129.57","1":"129.57"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"125.00","1":"125.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"127.90","1":"127.90"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"125.50","1":"125.50"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"123.90","1":"123.90"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"115.00","1":"115.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"119.75","1":"119.75"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"120.70","1":"120.70"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"123.65","1":"123.65"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"114.40","1":"114.40"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"119.49","1":"119.49"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"117.00","1":"117.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"118.44","1":"118.44"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"126.08","1":"126.08"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"128.22","1":"128.22"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"127.50","1":"127.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"126.96","1":"126.96"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"125.03","1":"125.03"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"123.60","1":"123.60"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"122.62","1":"122.62"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"120.51","1":"120.51"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"125.00","1":"125.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"121.93","1":"121.93"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"123.38","1":"123.38"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"123.38","1":"123.38"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"120.30","1":"120.30"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"120.71","1":"120.71"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"126.45","1":"126.45"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"119.33","1":"119.33"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"123.67","1":"123.67"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"126.75","1":"126.75"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"117.24","1":"117.24"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"119.44","1":"119.44"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"128.00","1":"128.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"118.60","1":"118.60"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"117.72","1":"117.72"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"121.48","1":"121.48"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"116.50","1":"116.50"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"111.70","1":"111.70"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"108.27","1":"108.27"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"111.17","1":"111.17"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"111.46","1":"111.46"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"103.31","1":"103.31"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"103.08","1":"103.08"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"106.01","1":"106.01"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"108.04","1":"108.04"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"114.44","1":"114.44"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"110.00","1":"110.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"110.04","1":"110.04"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"110.00","1":"110.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"115.66","1":"115.66"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"116.90","1":"116.90"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"116.70","1":"116.70"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"116.11","1":"116.11"},{"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":"112.00","1":"112.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"118.74","1":"118.74"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"115.00","1":"115.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"108.84","1":"108.84"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"103.72","1":"103.72"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"106.96","1":"106.96"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"114.98","1":"114.98"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"122.63","1":"122.63"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"126.69","1":"126.69"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"121.69","1":"121.69"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"117.17","1":"117.17"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"114.71","1":"114.71"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"118.49","1":"118.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"113.26","1":"113.26"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"121.65","1":"121.65"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"120.00","1":"120.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"126.90","1":"126.90"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"118.45","1":"118.45"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"118.00","1":"118.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"120.96","1":"120.96"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"119.42","1":"119.42"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"120.05","1":"120.05"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"128.50","1":"128.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"122.53","1":"122.53"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"122.72","1":"122.72"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"124.58","1":"124.58"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"132.85","1":"132.85"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"130.73","1":"130.73"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"125.47","1":"125.47"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"121.51","1":"121.51"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"124.69","1":"124.69"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"125.21","1":"125.21"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"117.64","1":"117.64"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"118.00","1":"118.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"117.20","1":"117.20"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"117.04","1":"117.04"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"119.35","1":"119.35"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"118.00","1":"118.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"118.00","1":"118.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"120.70","1":"120.70"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"122.74","1":"122.74"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"125.68","1":"125.68"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"124.26","1":"124.26"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"120.19","1":"120.19"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"119.57","1":"119.57"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"123.56","1":"123.56"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"125.97","1":"125.97"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"125.24","1":"125.24"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"123.76","1":"123.76"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"125.34","1":"125.34"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"124.01","1":"124.01"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"121.02","1":"121.02"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"120.00","1":"120.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"120.01","1":"120.01"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"123.49","1":"123.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"123.83","1":"123.83"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"120.63","1":"120.63"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"119.07","1":"119.07"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"119.80","1":"119.80"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"119.00","1":"119.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"119.70","1":"119.70"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"119.00","1":"119.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"120.00","1":"120.00"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"122.03","1":"122.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"121.14","1":"121.14"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"114.33","1":"114.33"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"113.31","1":"113.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"112.35","1":"112.35"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"109.03","1":"109.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"111.72","1":"111.72"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"113.36","1":"113.36"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"112.92","1":"112.92"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"113.43","1":"113.43"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"113.95","1":"113.95"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"113.22","1":"113.22"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"116.90","1":"116.90"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"113.99","1":"113.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"114.72","1":"114.72"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"115.34","1":"115.34"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"115.25","1":"115.25"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"117.41","1":"117.41"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"116.08","1":"116.08"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"113.86","1":"113.86"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"112.90","1":"112.90"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"112.37","1":"112.37"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"112.67","1":"112.67"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"111.46","1":"111.46"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"111.90","1":"111.90"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"119.45","1":"119.45"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"123.12","1":"123.12"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"125.12","1":"125.12"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"124.87","1":"124.87"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"126.92","1":"126.92"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"125.06","1":"125.06"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"121.68","1":"121.68"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"119.70","1":"119.70"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"123.44","1":"123.44"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"123.85","1":"123.85"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"119.92","1":"119.92"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"117.62","1":"117.62"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"116.40","1":"116.40"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"120.02","1":"120.02"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"119.01","1":"119.01"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"116.10","1":"116.10"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"117.40","1":"117.40"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"120.79","1":"120.79"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"132.87","1":"132.87"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"140.70","1":"140.70"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"136.01","1":"136.01"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"133.02","1":"133.02"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"136.06","1":"136.06"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"137.06","1":"137.06"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"134.02","1":"134.02"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"128.61","1":"128.61"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"129.28","1":"129.28"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"125.70","1":"125.70"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"138.27","1":"138.27"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"145.28","1":"145.28"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"146.84","1":"146.84"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"152.58","1":"152.58"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"150.72","1":"150.72"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"141.44","1":"141.44"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"139.92","1":"139.92"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"135.19","1":"135.19"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"135.24","1":"135.24"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"139.89","1":"139.89"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"135.87","1":"135.87"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"136.87","1":"136.87"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"136.75","1":"136.75"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"133.04","1":"133.04"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"132.56","1":"132.56"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"130.13","1":"130.13"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"127.12","1":"127.12"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"125.39","1":"125.39"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"124.26","1":"124.26"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"125.43","1":"125.43"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"127.55","1":"127.55"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"126.01","1":"126.01"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"127.57","1":"127.57"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"126.46","1":"126.46"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"120.98","1":"120.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"119.57","1":"119.57"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"123.00","1":"123.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"127.22","1":"127.22"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"125.21","1":"125.21"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"123.10","1":"123.10"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"125.97","1":"125.97"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"135.10","1":"135.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"135.35","1":"135.35"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"134.76","1":"134.76"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"129.95","1":"129.95"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"130.54","1":"130.54"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"129.30","1":"129.30"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"125.00","1":"125.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"121.52","1":"121.52"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"120.47","1":"120.47"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"127.30","1":"127.30"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"126.75","1":"126.75"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"130.12","1":"130.12"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"130.21","1":"130.21"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"135.37","1":"135.37"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"138.80","1":"138.80"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"136.51","1":"136.51"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"138.33","1":"138.33"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"150.15","1":"150.15"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"149.02","1":"149.02"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"144.51","1":"144.51"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"143.14","1":"143.14"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"141.68","1":"141.68"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"137.78","1":"137.78"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"138.54","1":"138.54"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"136.25","1":"136.25"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"131.42","1":"131.42"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"137.81","1":"137.81"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"139.30","1":"139.30"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"141.41","1":"141.41"}]}