{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"144.99","1":"144.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"138.99","1":"138.99"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"137.95","1":"137.95"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"139.87","1":"139.87"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"139.50","1":"139.50"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"132.53","1":"132.53"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.91","1":"125.91"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"119.65","1":"119.65"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"121.55","1":"121.55"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"122.16","1":"122.16"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"123.00","1":"123.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"123.00","1":"123.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"110.30","1":"110.30"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"110.00","1":"110.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"105.48","1":"105.48"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"100.21","1":"100.21"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"100.83","1":"100.83"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"105.50","1":"105.50"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"111.30","1":"111.30"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"112.29","1":"112.29"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"109.78","1":"109.78"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"112.11","1":"112.11"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"108.93","1":"108.93"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"109.67","1":"109.67"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"107.75","1":"107.75"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"112.35","1":"112.35"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"113.39","1":"113.39"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"111.16","1":"111.16"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"111.50","1":"111.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"111.98","1":"111.98"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"108.10","1":"108.10"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"110.00","1":"110.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"106.05","1":"106.05"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"107.00","1":"107.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"104.50","1":"104.50"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"107.96","1":"107.96"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"107.96","1":"107.96"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"108.62","1":"108.62"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"108.62","1":"108.62"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"108.62","1":"108.62"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"108.62","1":"108.62"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"105.60","1":"105.60"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"105.60","1":"105.60"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"105.65","1":"105.65"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"104.27","1":"104.27"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"106.75","1":"106.75"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"104.91","1":"104.91"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"104.91","1":"104.91"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"106.00","1":"106.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"100.11","1":"100.11"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"100.11","1":"100.11"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"99.16","1":"99.16"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"94.80","1":"94.80"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"93.08","1":"93.08"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"87.63","1":"87.63"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"93.05","1":"93.05"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"88.00","1":"88.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"88.83","1":"88.83"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"94.79","1":"94.79"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"94.13","1":"94.13"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"90.10","1":"90.10"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"89.65","1":"89.65"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"89.99","1":"89.99"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"90.71","1":"90.71"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"95.35","1":"95.35"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"99.33","1":"99.33"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"104.99","1":"104.99"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"103.29","1":"103.29"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"100.00","1":"100.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"100.00","1":"100.00"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"104.00","1":"104.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"96.20","1":"96.20"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"93.16","1":"93.16"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"92.34","1":"92.34"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"92.34","1":"92.34"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"96.36","1":"96.36"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"96.36","1":"96.36"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"92.07","1":"92.07"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"93.42","1":"93.42"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"93.39","1":"93.39"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"92.00","1":"92.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"91.00","1":"91.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"90.01","1":"90.01"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"90.01","1":"90.01"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"90.12","1":"90.12"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"90.00","1":"90.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"92.10","1":"92.10"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"93.30","1":"93.30"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"93.30","1":"93.30"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"95.33","1":"95.33"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"94.33","1":"94.33"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"90.37","1":"90.37"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"90.83","1":"90.83"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"90.77","1":"90.77"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"90.60","1":"90.60"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"92.00","1":"92.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"91.40","1":"91.40"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"91.40","1":"91.40"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"87.33","1":"87.33"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"91.30","1":"91.30"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"91.68","1":"91.68"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"92.53","1":"92.53"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"94.03","1":"94.03"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"94.25","1":"94.25"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"93.00","1":"93.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"91.65","1":"91.65"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"93.00","1":"93.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"92.99","1":"92.99"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"92.15","1":"92.15"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"91.57","1":"91.57"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"93.00","1":"93.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"93.90","1":"93.90"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"94.90","1":"94.90"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"92.76","1":"92.76"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"92.00","1":"92.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"91.23","1":"91.23"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"90.99","1":"90.99"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"91.00","1":"91.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"90.20","1":"90.20"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"90.51","1":"90.51"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"93.00","1":"93.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"92.00","1":"92.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"93.45","1":"93.45"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"93.00","1":"93.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"96.00","1":"96.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"96.00","1":"96.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"98.08","1":"98.08"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"105.42","1":"105.42"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"113.25","1":"113.25"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"121.74","1":"121.74"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"121.75","1":"121.75"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"115.10","1":"115.10"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"119.98","1":"119.98"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"113.50","1":"113.50"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"112.00","1":"112.00"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"107.25","1":"107.25"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"115.29","1":"115.29"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"111.00","1":"111.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"114.25","1":"114.25"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"113.33","1":"113.33"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"107.50","1":"107.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"102.50","1":"102.50"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"100.00","1":"100.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"104.70","1":"104.70"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"111.96","1":"111.96"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"114.00","1":"114.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"105.73","1":"105.73"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"100.00","1":"100.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"102.50","1":"102.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"109.03","1":"109.03"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"105.00","1":"105.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"102.00","1":"102.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"102.00","1":"102.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"99.00","1":"99.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.75","1":"105.75"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"97.95","1":"97.95"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"88.00","1":"88.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"94.00","1":"94.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"95.00","1":"95.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"101.71","1":"101.71"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"108.99","1":"108.99"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"108.95","1":"108.95"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"108.97","1":"108.97"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"117.14","1":"117.14"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"121.84","1":"121.84"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"120.85","1":"120.85"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"128.16","1":"128.16"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"137.77","1":"137.77"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"148.10","1":"148.10"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"156.81","1":"156.81"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"167.66","1":"167.66"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"159.87","1":"159.87"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"150.86","1":"150.86"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"147.26","1":"147.26"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"143.97","1":"143.97"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"140.60","1":"140.60"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"139.00","1":"139.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"135.24","1":"135.24"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"134.00","1":"134.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"135.00","1":"135.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"126.41","1":"126.41"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"126.50","1":"126.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"128.57","1":"128.57"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"134.01","1":"134.01"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"131.50","1":"131.50"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"133.47","1":"133.47"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"130.00","1":"130.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"126.27","1":"126.27"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"127.99","1":"127.99"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"128.00","1":"128.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"124.00","1":"124.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"120.50","1":"120.50"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"118.75","1":"118.75"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"122.54","1":"122.54"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"123.00","1":"123.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"131.90","1":"131.90"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"130.00","1":"130.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"130.00","1":"130.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"120.70","1":"120.70"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"117.02","1":"117.02"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"111.01","1":"111.01"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"106.99","1":"106.99"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"106.50","1":"106.50"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"109.00","1":"109.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"108.00","1":"108.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"105.50","1":"105.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"101.40","1":"101.40"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"95.00","1":"95.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"93.76","1":"93.76"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"95.00","1":"95.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"100.00","1":"100.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"100.00","1":"100.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"102.00","1":"102.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"98.00","1":"98.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"104.81","1":"104.81"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"103.00","1":"103.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"101.00","1":"101.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"94.10","1":"94.10"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"92.26","1":"92.26"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"96.00","1":"96.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"94.00","1":"94.00"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"90.00","1":"90.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"96.75","1":"96.75"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"96.75","1":"96.75"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"99.80","1":"99.80"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"100.00","1":"100.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"102.00","1":"102.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"107.90","1":"107.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"110.90","1":"110.90"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"107.45","1":"107.45"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"103.50","1":"103.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"97.10","1":"97.10"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"102.00","1":"102.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"97.69","1":"97.69"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"94.50","1":"94.50"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"98.59","1":"98.59"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"91.32","1":"91.32"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"94.00","1":"94.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"93.01","1":"93.01"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"95.00","1":"95.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"98.80","1":"98.80"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"92.16","1":"92.16"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"93.00","1":"93.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"95.00","1":"95.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"97.50","1":"97.50"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"100.00","1":"100.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"101.01","1":"101.01"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"101.99","1":"101.99"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"101.63","1":"101.63"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"96.00","1":"96.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"99.00","1":"99.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"98.10","1":"98.10"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"105.25","1":"105.25"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"103.72","1":"103.72"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"105.68","1":"105.68"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"109.99","1":"109.99"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"108.98","1":"108.98"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"105.40","1":"105.40"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"104.13","1":"104.13"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"100.33","1":"100.33"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"104.00","1":"104.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"99.12","1":"99.12"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"101.00","1":"101.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"102.00","1":"102.00"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"101.00","1":"101.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"100.50","1":"100.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"107.50","1":"107.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"104.95","1":"104.95"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"101.50","1":"101.50"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"100.00","1":"100.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"99.99","1":"99.99"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"97.65","1":"97.65"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"103.00","1":"103.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"102.90","1":"102.90"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"103.00","1":"103.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"100.42","1":"100.42"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"97.55","1":"97.55"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"97.10","1":"97.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"104.38","1":"104.38"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"105.50","1":"105.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"104.00","1":"104.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"111.80","1":"111.80"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"109.01","1":"109.01"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"109.01","1":"109.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"117.11","1":"117.11"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"117.00","1":"117.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"114.90","1":"114.90"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"108.00","1":"108.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"103.40","1":"103.40"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"110.00","1":"110.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"104.25","1":"104.25"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"104.00","1":"104.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"111.00","1":"111.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"116.00","1":"116.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"110.00","1":"110.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"118.25","1":"118.25"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"119.50","1":"119.50"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"120.50","1":"120.50"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"119.61","1":"119.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"120.00","1":"120.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"119.00","1":"119.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"118.55","1":"118.55"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"124.99","1":"124.99"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"126.00","1":"126.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"127.88","1":"127.88"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"125.83","1":"125.83"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"127.64","1":"127.64"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"130.71","1":"130.71"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"137.33","1":"137.33"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"137.23","1":"137.23"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"132.11","1":"132.11"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"140.00","1":"140.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"153.00","1":"153.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"164.46","1":"164.46"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"158.47","1":"158.47"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"150.05","1":"150.05"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"147.00","1":"147.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"147.00","1":"147.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"156.30","1":"156.30"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"162.00","1":"162.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"165.00","1":"165.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"175.00","1":"175.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"174.99","1":"174.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"170.00","1":"170.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"161.05","1":"161.05"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"166.00","1":"166.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"157.50","1":"157.50"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"145.69","1":"145.69"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"149.00","1":"149.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"149.75","1":"149.75"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"139.00","1":"139.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"148.95","1":"148.95"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"144.25","1":"144.25"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"135.00","1":"135.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"144.80","1":"144.80"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"154.00","1":"154.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"142.45","1":"142.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"147.36","1":"147.36"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"136.47","1":"136.47"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"139.00","1":"139.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"147.90","1":"147.90"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"137.00","1":"137.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"144.80","1":"144.80"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"144.90","1":"144.90"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"136.51","1":"136.51"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"127.00","1":"127.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"125.00","1":"125.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"130.00","1":"130.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"134.99","1":"134.99"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"135.50","1":"135.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"121.10","1":"121.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"133.99","1":"133.99"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"134.90","1":"134.90"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"132.50","1":"132.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"135.00","1":"135.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"127.14","1":"127.14"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"130.00","1":"130.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"134.40","1":"134.40"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"131.56","1":"131.56"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"121.00","1":"121.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"111.93","1":"111.93"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"106.99","1":"106.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"105.00","1":"105.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"112.87","1":"112.87"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"108.00","1":"108.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"108.00","1":"108.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"108.00","1":"108.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"109.00","1":"109.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"112.00","1":"112.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"111.99","1":"111.99"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"111.99","1":"111.99"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"103.00","1":"103.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"104.00","1":"104.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"103.00","1":"103.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"104.00","1":"104.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"102.00","1":"102.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"100.00","1":"100.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"101.00","1":"101.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"103.00","1":"103.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"99.10","1":"99.10"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"103.00","1":"103.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"104.00","1":"104.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"103.00","1":"103.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"101.00","1":"101.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"106.00","1":"106.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"105.00","1":"105.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"100.00","1":"100.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"100.99","1":"100.99"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"99.00","1":"99.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"98.74","1":"98.74"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"98.79","1":"98.79"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"97.00","1":"97.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"100.00","1":"100.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"106.00","1":"106.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"105.00","1":"105.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"107.00","1":"107.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"110.00","1":"110.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"110.00","1":"110.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"111.00","1":"111.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"117.90","1":"117.90"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"118.40","1":"118.40"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"127.28","1":"127.28"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"137.00","1":"137.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"141.00","1":"141.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"144.50","1":"144.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"152.29","1":"152.29"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"153.80","1":"153.80"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"150.50","1":"150.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"151.99","1":"151.99"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"149.99","1":"149.99"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"151.00","1":"151.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"148.50","1":"148.50"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"143.00","1":"143.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"142.99","1":"142.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"145.00","1":"145.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"149.95","1":"149.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"148.00","1":"148.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"138.01","1":"138.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"147.00","1":"147.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"151.00","1":"151.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"149.50","1":"149.50"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"146.00","1":"146.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"135.05","1":"135.05"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"124.93","1":"124.93"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"126.00","1":"126.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"120.00","1":"120.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"111.00","1":"111.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"102.68","1":"102.68"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"95.42","1":"95.42"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"94.87","1":"94.87"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"95.80","1":"95.80"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"91.46","1":"91.46"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"94.68","1":"94.68"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"95.73","1":"95.73"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"97.00","1":"97.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"96.00","1":"96.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"97.00","1":"97.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"97.50","1":"97.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"96.00","1":"96.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"93.50","1":"93.50"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"91.11","1":"91.11"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"90.00","1":"90.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"91.00","1":"91.00"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"93.00","1":"93.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"92.00","1":"92.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"93.00","1":"93.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"93.00","1":"93.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"91.00","1":"91.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"92.00","1":"92.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"90.60","1":"90.60"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"88.99","1":"88.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"90.00","1":"90.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"89.00","1":"89.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"87.50","1":"87.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"88.00","1":"88.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"87.00","1":"87.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"88.00","1":"88.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"88.00","1":"88.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"87.99","1":"87.99"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"88.00","1":"88.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"87.60","1":"87.60"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"87.90","1":"87.90"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"83.00","1":"83.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"82.99","1":"82.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"83.00","1":"83.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"84.00","1":"84.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"85.99","1":"85.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"89.00","1":"89.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"91.00","1":"91.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"91.60","1":"91.60"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"90.00","1":"90.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"89.00","1":"89.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"89.00","1":"89.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"87.21","1":"87.21"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"88.00","1":"88.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"89.00","1":"89.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"86.00","1":"86.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"87.00","1":"87.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"87.00","1":"87.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"85.50","1":"85.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"84.11","1":"84.11"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"83.11","1":"83.11"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"84.00","1":"84.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"83.50","1":"83.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"83.00","1":"83.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"82.05","1":"82.05"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"82.00","1":"82.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"80.01","1":"80.01"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"80.55","1":"80.55"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"79.00","1":"79.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"80.00","1":"80.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"78.00","1":"78.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"82.70","1":"82.70"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"77.00","1":"77.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"77.00","1":"77.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"76.00","1":"76.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"75.00","1":"75.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"80.62","1":"80.62"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"78.01","1":"78.01"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"81.00","1":"81.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"79.00","1":"79.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"81.99","1":"81.99"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"80.00","1":"80.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"79.00","1":"79.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"78.00","1":"78.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"77.02","1":"77.02"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"77.00","1":"77.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"75.00","1":"75.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"74.75","1":"74.75"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"76.76","1":"76.76"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"77.00","1":"77.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"75.00","1":"75.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"76.80","1":"76.80"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"76.00","1":"76.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"74.10","1":"74.10"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"74.00","1":"74.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"74.00","1":"74.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"70.00","1":"70.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"74.50","1":"74.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"75.00","1":"75.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"80.00","1":"80.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"83.00","1":"83.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"81.00","1":"81.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"79.00","1":"79.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"78.00","1":"78.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"77.00","1":"77.00"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"82.00","1":"82.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"79.94","1":"79.94"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"80.00","1":"80.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"81.42","1":"81.42"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"81.99","1":"81.99"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"77.01","1":"77.01"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"79.00","1":"79.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"80.00","1":"80.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"78.00","1":"78.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"75.88","1":"75.88"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"76.00","1":"76.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"75.00","1":"75.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"76.75","1":"76.75"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"75.37","1":"75.37"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"73.00","1":"73.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"76.99","1":"76.99"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"79.50","1":"79.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"83.00","1":"83.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"83.50","1":"83.50"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"89.76","1":"89.76"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"96.49","1":"96.49"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"103.73","1":"103.73"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"108.28","1":"108.28"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"114.77","1":"114.77"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"123.38","1":"123.38"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"132.63","1":"132.63"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"142.58","1":"142.58"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"153.27","1":"153.27"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"177.13","1":"177.13"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"190.41","1":"190.41"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"204.69","1":"204.69"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"220.04","1":"220.04"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"236.54","1":"236.54"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"251.99","1":"251.99"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"257.04","1":"257.04"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"276.32","1":"276.32"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"297.04","1":"297.04"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"319.32","1":"319.32"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"343.26","1":"343.26"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"369.00","1":"369.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"396.68","1":"396.68"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"426.43","1":"426.43"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"458.41","1":"458.41"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"492.79","1":"492.79"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"523.01","1":"523.01"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"513.95","1":"513.95"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"443.28","1":"443.28"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"443.00","1":"443.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"512.25","1":"512.25"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"519.63","1":"519.63"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"480.66","1":"480.66"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"450.10","1":"450.10"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"445.00","1":"445.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"478.37","1":"478.37"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"514.25","1":"514.25"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"510.34","1":"510.34"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"525.06","1":"525.06"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"532.00","1":"532.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"510.25","1":"510.25"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"471.98","1":"471.98"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"482.40","1":"482.40"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"461.00","1":"461.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"464.40","1":"464.40"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"499.23","1":"499.23"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"516.00","1":"516.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"485.00","1":"485.00"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"512.77","1":"512.77"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"504.50","1":"504.50"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"498.50","1":"498.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"490.00","1":"490.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"480.00","1":"480.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"472.25","1":"472.25"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"470.00","1":"470.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"454.53","1":"454.53"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"443.00","1":"443.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"476.23","1":"476.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"470.00","1":"470.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"496.00","1":"496.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"471.69","1":"471.69"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"460.13","1":"460.13"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"455.10","1":"455.10"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"454.00","1":"454.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"455.00","1":"455.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"475.00","1":"475.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"460.00","1":"460.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"432.50","1":"432.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"430.00","1":"430.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"450.00","1":"450.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"454.00","1":"454.00"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"450.08","1":"450.08"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"449.50","1":"449.50"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"435.50","1":"435.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"445.00","1":"445.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"476.34","1":"476.34"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"475.00","1":"475.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"508.94","1":"508.94"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"518.18","1":"518.18"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"508.75","1":"508.75"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"476.00","1":"476.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"470.00","1":"470.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"460.24","1":"460.24"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"440.63","1":"440.63"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"431.40","1":"431.40"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"421.60","1":"421.60"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"434.00","1":"434.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"423.00","1":"423.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"426.00","1":"426.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"421.00","1":"421.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"426.83","1":"426.83"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"421.00","1":"421.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"455.68","1":"455.68"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"428.75","1":"428.75"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"434.07","1":"434.07"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"440.00","1":"440.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"438.99","1":"438.99"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"438.99","1":"438.99"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"468.69","1":"468.69"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"503.84","1":"503.84"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"541.63","1":"541.63"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"529.00","1":"529.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"489.33","1":"489.33"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"478.06","1":"478.06"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"480.00","1":"480.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"515.99","1":"515.99"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"516.00","1":"516.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"477.30","1":"477.30"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"478.00","1":"478.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"480.00","1":"480.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"499.98","1":"499.98"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"499.98","1":"499.98"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"497.92","1":"497.92"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"490.00","1":"490.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"509.90","1":"509.90"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"490.00","1":"490.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"480.05","1":"480.05"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"489.95","1":"489.95"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"479.00","1":"479.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"482.06","1":"482.06"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"488.99","1":"488.99"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"473.46","1":"473.46"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"480.04","1":"480.04"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"475.01","1":"475.01"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"460.60","1":"460.60"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"451.40","1":"451.40"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"455.00","1":"455.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"448.39","1":"448.39"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"448.17","1":"448.17"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"451.38","1":"451.38"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"459.73","1":"459.73"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"453.67","1":"453.67"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"451.48","1":"451.48"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"445.29","1":"445.29"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"448.03","1":"448.03"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"440.33","1":"440.33"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"443.45","1":"443.45"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"476.71","1":"476.71"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"461.52","1":"461.52"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"450.52","1":"450.52"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"435.06","1":"435.06"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"430.00","1":"430.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"429.51","1":"429.51"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"425.16","1":"425.16"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"423.70","1":"423.70"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"428.85","1":"428.85"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"437.28","1":"437.28"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"430.53","1":"430.53"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"425.28","1":"425.28"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"423.40","1":"423.40"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"428.00","1":"428.00"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"440.20","1":"440.20"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"449.69","1":"449.69"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"444.96","1":"444.96"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"439.00","1":"439.00"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"437.22","1":"437.22"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"428.26","1":"428.26"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"425.28","1":"425.28"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"426.35","1":"426.35"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"424.94","1":"424.94"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"416.11","1":"416.11"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"413.49","1":"413.49"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"432.36","1":"432.36"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"430.09","1":"430.09"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"427.53","1":"427.53"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"463.87","1":"463.87"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"501.83","1":"501.83"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"496.51","1":"496.51"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"525.30","1":"525.30"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"516.93","1":"516.93"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"547.16","1":"547.16"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"595.86","1":"595.86"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"607.14","1":"607.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"603.32","1":"603.32"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"605.00","1":"605.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"606.94","1":"606.94"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"664.60","1":"664.60"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"696.24","1":"696.24"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"679.55","1":"679.55"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"695.02","1":"695.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"1.01","1":"1.01"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"1.96","1":"1.96"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"2.96","1":"2.96"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"3.96","1":"3.96"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"4.94","1":"4.94"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"5.90","1":"5.90"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"6.89","1":"6.89"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"7.87","1":"7.87"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"8.87","1":"8.87"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"9.86","1":"9.86"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"10.86","1":"10.86"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"11.95","1":"11.95"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"13.13","1":"13.13"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"14.44","1":"14.44"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"15.87","1":"15.87"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"17.46","1":"17.46"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"19.18","1":"19.18"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"21.10","1":"21.10"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"23.20","1":"23.20"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"25.51","1":"25.51"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"28.06","1":"28.06"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"30.69","1":"30.69"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"33.76","1":"33.76"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"37.14","1":"37.14"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"40.85","1":"40.85"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"44.83","1":"44.83"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"49.31","1":"49.31"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"54.24","1":"54.24"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"59.66","1":"59.66"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"65.63","1":"65.63"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"62.29","1":"62.29"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"56.06","1":"56.06"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"50.45","1":"50.45"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"47.59","1":"47.59"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"52.35","1":"52.35"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"57.59","1":"57.59"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"55.24","1":"55.24"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"54.12","1":"54.12"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"51.81","1":"51.81"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"51.65","1":"51.65"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"51.81","1":"51.81"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"51.68","1":"51.68"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"51.78","1":"51.78"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"50.60","1":"50.60"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"51.52","1":"51.52"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"51.06","1":"51.06"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"50.75","1":"50.75"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"50.40","1":"50.40"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"50.01","1":"50.01"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"50.04","1":"50.04"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"50.20","1":"50.20"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"55.22","1":"55.22"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"55.28","1":"55.28"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"53.44","1":"53.44"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"53.95","1":"53.95"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"55.09","1":"55.09"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"52.98","1":"52.98"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"56.31","1":"56.31"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"50.86","1":"50.86"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"45.77","1":"45.77"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"41.19","1":"41.19"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"38.43","1":"38.43"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"39.41","1":"39.41"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"40.38","1":"40.38"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"39.20","1":"39.20"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"39.13","1":"39.13"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"40.09","1":"40.09"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"39.63","1":"39.63"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"39.98","1":"39.98"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"39.74","1":"39.74"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"39.83","1":"39.83"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"37.00","1":"37.00"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"40.48","1":"40.48"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"39.32","1":"39.32"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"37.97","1":"37.97"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"37.02","1":"37.02"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"36.26","1":"36.26"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"35.80","1":"35.80"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"36.02","1":"36.02"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"34.49","1":"34.49"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"34.91","1":"34.91"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"34.94","1":"34.94"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"34.97","1":"34.97"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"35.14","1":"35.14"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"35.02","1":"35.02"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"35.08","1":"35.08"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"35.93","1":"35.93"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"35.83","1":"35.83"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"36.00","1":"36.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"35.75","1":"35.75"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"35.50","1":"35.50"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"34.70","1":"34.70"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"35.15","1":"35.15"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"39.88","1":"39.88"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"40.59","1":"40.59"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"42.52","1":"42.52"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"41.42","1":"41.42"}]}