{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"466.65","1":"466.65"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"475.00","1":"475.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"479.99","1":"479.99"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"503.98","1":"503.98"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"498.95","1":"498.95"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"483.60","1":"483.60"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"474.89","1":"474.89"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"484.99","1":"484.99"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"484.98","1":"484.98"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"475.81","1":"475.81"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"468.95","1":"468.95"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"477.89","1":"477.89"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"466.79","1":"466.79"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"476.70","1":"476.70"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"457.02","1":"457.02"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"474.16","1":"474.16"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"477.98","1":"477.98"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"486.98","1":"486.98"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"487.75","1":"487.75"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"480.00","1":"480.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"484.99","1":"484.99"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"472.00","1":"472.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"457.82","1":"457.82"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"478.88","1":"478.88"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"456.75","1":"456.75"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"465.00","1":"465.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"473.95","1":"473.95"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"470.00","1":"470.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"474.80","1":"474.80"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"460.00","1":"460.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"469.98","1":"469.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"460.00","1":"460.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"452.73","1":"452.73"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"457.99","1":"457.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"430.52","1":"430.52"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"414.73","1":"414.73"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"415.00","1":"415.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"391.20","1":"391.20"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"400.00","1":"400.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"393.00","1":"393.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"418.50","1":"418.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"444.98","1":"444.98"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"445.00","1":"445.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"430.00","1":"430.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"424.98","1":"424.98"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"408.49","1":"408.49"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"434.00","1":"434.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"410.00","1":"410.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"386.00","1":"386.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"395.00","1":"395.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"396.60","1":"396.60"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"398.98","1":"398.98"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"419.95","1":"419.95"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"388.48","1":"388.48"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"359.35","1":"359.35"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"332.40","1":"332.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"338.98","1":"338.98"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"323.17","1":"323.17"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"300.00","1":"300.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"0.00","1":"0.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"305.00","1":"305.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"315.00","1":"315.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"328.00","1":"328.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"310.10","1":"310.10"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"330.00","1":"330.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"305.50","1":"305.50"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"300.00","1":"300.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"320.00","1":"320.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"316.25","1":"316.25"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"336.97","1":"336.97"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"357.87","1":"357.87"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"359.99","1":"359.99"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"386.95","1":"386.95"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"395.00","1":"395.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"410.58","1":"410.58"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"405.00","1":"405.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"385.00","1":"385.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"358.00","1":"358.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"349.00","1":"349.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"363.97","1":"363.97"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"370.01","1":"370.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"360.00","1":"360.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"340.00","1":"340.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"335.00","1":"335.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"373.00","1":"373.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"350.00","1":"350.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"376.06","1":"376.06"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"404.26","1":"404.26"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"434.57","1":"434.57"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"467.16","1":"467.16"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"502.19","1":"502.19"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"486.90","1":"486.90"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"523.41","1":"523.41"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"561.38","1":"561.38"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"603.48","1":"603.48"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"603.10","1":"603.10"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"587.00","1":"587.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"562.47","1":"562.47"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"550.00","1":"550.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"560.00","1":"560.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"599.72","1":"599.72"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"568.20","1":"568.20"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"557.00","1":"557.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"551.95","1":"551.95"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"575.08","1":"575.08"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"564.00","1":"564.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"571.25","1":"571.25"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"560.15","1":"560.15"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"556.45","1":"556.45"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"554.00","1":"554.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"537.61","1":"537.61"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"540.00","1":"540.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"535.00","1":"535.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"542.50","1":"542.50"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"540.00","1":"540.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"555.00","1":"555.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"532.00","1":"532.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"550.71","1":"550.71"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"541.14","1":"541.14"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"540.50","1":"540.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"545.99","1":"545.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"550.00","1":"550.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"591.25","1":"591.25"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"605.26","1":"605.26"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"598.00","1":"598.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"578.19","1":"578.19"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"580.00","1":"580.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"580.00","1":"580.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"579.33","1":"579.33"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"622.77","1":"622.77"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"669.47","1":"669.47"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"719.68","1":"719.68"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"759.76","1":"759.76"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"714.59","1":"714.59"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"701.00","1":"701.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"689.50","1":"689.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"698.34","1":"698.34"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"689.00","1":"689.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"671.33","1":"671.33"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"666.21","1":"666.21"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"627.77","1":"627.77"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"646.57","1":"646.57"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"694.59","1":"694.59"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"700.99","1":"700.99"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"717.56","1":"717.56"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"664.82","1":"664.82"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"704.32","1":"704.32"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"482.36","1":"482.36"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"470.33","1":"470.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"463.03","1":"463.03"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"458.90","1":"458.90"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"438.47","1":"438.47"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"434.00","1":"434.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"435.20","1":"435.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"442.19","1":"442.19"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"429.34","1":"429.34"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"448.99","1":"448.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"455.00","1":"455.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"455.00","1":"455.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"437.57","1":"437.57"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"444.85","1":"444.85"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"435.78","1":"435.78"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"433.00","1":"433.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"416.39","1":"416.39"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"406.90","1":"406.90"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"416.50","1":"416.50"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"420.00","1":"420.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"424.12","1":"424.12"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"420.50","1":"420.50"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"415.03","1":"415.03"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"417.15","1":"417.15"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"416.08","1":"416.08"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"416.80","1":"416.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"408.00","1":"408.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"415.00","1":"415.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"412.65","1":"412.65"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"418.98","1":"418.98"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"408.58","1":"408.58"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"423.70","1":"423.70"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"411.75","1":"411.75"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"410.00","1":"410.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"420.66","1":"420.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"416.16","1":"416.16"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"420.00","1":"420.00"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"415.00","1":"415.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"419.00","1":"419.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"420.20","1":"420.20"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"425.25","1":"425.25"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"428.00","1":"428.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"422.25","1":"422.25"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"430.00","1":"430.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"424.50","1":"424.50"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"427.00","1":"427.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"415.50","1":"415.50"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"422.79","1":"422.79"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"413.43","1":"413.43"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"409.26","1":"409.26"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"414.24","1":"414.24"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"409.68","1":"409.68"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"406.18","1":"406.18"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"398.82","1":"398.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"403.00","1":"403.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"405.29","1":"405.29"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"410.00","1":"410.00"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"402.78","1":"402.78"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"406.00","1":"406.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"404.67","1":"404.67"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"409.49","1":"409.49"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"404.00","1":"404.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"405.00","1":"405.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"403.27","1":"403.27"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"400.25","1":"400.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"404.01","1":"404.01"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"400.28","1":"400.28"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"391.28","1":"391.28"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"396.55","1":"396.55"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"399.99","1":"399.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"399.00","1":"399.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"396.99","1":"396.99"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"397.97","1":"397.97"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"396.00","1":"396.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"395.00","1":"395.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"394.20","1":"394.20"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"395.50","1":"395.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"407.54","1":"407.54"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"400.12","1":"400.12"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"397.65","1":"397.65"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"393.34","1":"393.34"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"391.09","1":"391.09"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"387.11","1":"387.11"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"390.00","1":"390.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"382.25","1":"382.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"379.00","1":"379.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"380.00","1":"380.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"373.00","1":"373.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"365.00","1":"365.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"363.75","1":"363.75"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"359.60","1":"359.60"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"344.27","1":"344.27"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"342.22","1":"342.22"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"350.55","1":"350.55"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"372.20","1":"372.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"381.73","1":"381.73"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"373.00","1":"373.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"368.69","1":"368.69"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"364.50","1":"364.50"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"365.00","1":"365.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"367.95","1":"367.95"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"370.50","1":"370.50"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"360.42","1":"360.42"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"363.00","1":"363.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"356.00","1":"356.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"340.00","1":"340.00"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"344.90","1":"344.90"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"342.00","1":"342.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"349.25","1":"349.25"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"343.50","1":"343.50"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"355.44","1":"355.44"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"382.09","1":"382.09"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"401.03","1":"401.03"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"381.44","1":"381.44"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"399.47","1":"399.47"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"402.50","1":"402.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"390.59","1":"390.59"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"376.52","1":"376.52"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"390.00","1":"390.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"394.50","1":"394.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"384.00","1":"384.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"376.10","1":"376.10"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"366.10","1":"366.10"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"372.75","1":"372.75"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"363.06","1":"363.06"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"360.01","1":"360.01"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"374.00","1":"374.00"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"360.00","1":"360.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"358.50","1":"358.50"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"342.12","1":"342.12"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"335.38","1":"335.38"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"341.00","1":"341.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"342.00","1":"342.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"349.00","1":"349.00"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"348.00","1":"348.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"340.00","1":"340.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"336.15","1":"336.15"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"340.27","1":"340.27"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"335.00","1":"335.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"344.16","1":"344.16"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"342.56","1":"342.56"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"335.25","1":"335.25"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"332.00","1":"332.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"330.05","1":"330.05"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"340.00","1":"340.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"342.49","1":"342.49"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"339.10","1":"339.10"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"340.00","1":"340.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"336.00","1":"336.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"342.00","1":"342.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"348.00","1":"348.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"345.11","1":"345.11"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"349.00","1":"349.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"350.95","1":"350.95"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"352.98","1":"352.98"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"364.36","1":"364.36"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"375.11","1":"375.11"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"379.75","1":"379.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"389.68","1":"389.68"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"396.60","1":"396.60"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"390.92","1":"390.92"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"420.23","1":"420.23"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"433.16","1":"433.16"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"431.92","1":"431.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"428.04","1":"428.04"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"415.73","1":"415.73"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"401.91","1":"401.91"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"400.60","1":"400.60"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"404.16","1":"404.16"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"398.92","1":"398.92"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"428.83","1":"428.83"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"460.99","1":"460.99"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"495.56","1":"495.56"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"532.72","1":"532.72"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"572.67","1":"572.67"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"615.62","1":"615.62"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"569.45","1":"569.45"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"612.15","1":"612.15"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"627.83","1":"627.83"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"673.25","1":"673.25"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"668.13","1":"668.13"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"673.58","1":"673.58"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"662.35","1":"662.35"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"679.87","1":"679.87"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"678.28","1":"678.28"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"653.00","1":"653.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"640.20","1":"640.20"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"631.34","1":"631.34"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"634.59","1":"634.59"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"627.33","1":"627.33"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"622.16","1":"622.16"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"615.50","1":"615.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"609.40","1":"609.40"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"613.34","1":"613.34"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"590.83","1":"590.83"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"581.72","1":"581.72"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"558.34","1":"558.34"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"545.01","1":"545.01"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"523.46","1":"523.46"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"517.82","1":"517.82"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"507.00","1":"507.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"505.66","1":"505.66"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"485.84","1":"485.84"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"494.00","1":"494.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"483.48","1":"483.48"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"492.00","1":"492.00"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"485.60","1":"485.60"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"490.00","1":"490.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"489.00","1":"489.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"499.73","1":"499.73"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"494.00","1":"494.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"485.00","1":"485.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"481.44","1":"481.44"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"490.77","1":"490.77"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"487.99","1":"487.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"489.99","1":"489.99"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"476.00","1":"476.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"472.15","1":"472.15"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"461.80","1":"461.80"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"460.00","1":"460.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"448.00","1":"448.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"440.05","1":"440.05"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"438.94","1":"438.94"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"437.49","1":"437.49"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"436.28","1":"436.28"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"454.34","1":"454.34"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"459.00","1":"459.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"450.00","1":"450.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"440.50","1":"440.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"450.00","1":"450.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"448.00","1":"448.00"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"459.00","1":"459.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"430.00","1":"430.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"430.00","1":"430.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"397.76","1":"397.76"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"417.11","1":"417.11"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"400.00","1":"400.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"405.00","1":"405.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"414.00","1":"414.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"415.00","1":"415.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"414.00","1":"414.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"396.00","1":"396.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"410.00","1":"410.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"400.00","1":"400.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"383.00","1":"383.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"390.00","1":"390.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"385.00","1":"385.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"382.00","1":"382.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"398.00","1":"398.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"401.01","1":"401.01"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"391.00","1":"391.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"402.00","1":"402.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"401.00","1":"401.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"420.00","1":"420.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"428.11","1":"428.11"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"424.99","1":"424.99"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"428.80","1":"428.80"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"417.00","1":"417.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"414.99","1":"414.99"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"401.00","1":"401.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"421.00","1":"421.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"400.00","1":"400.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"409.00","1":"409.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"402.63","1":"402.63"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"400.00","1":"400.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"391.00","1":"391.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"399.00","1":"399.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"376.00","1":"376.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"369.59","1":"369.59"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"370.01","1":"370.01"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"363.00","1":"363.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"369.99","1":"369.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"340.16","1":"340.16"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"330.00","1":"330.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"320.00","1":"320.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"325.00","1":"325.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"340.00","1":"340.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"321.01","1":"321.01"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"329.00","1":"329.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"327.00","1":"327.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"330.01","1":"330.01"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"349.00","1":"349.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"338.00","1":"338.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"359.50","1":"359.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"363.00","1":"363.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"361.00","1":"361.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"361.01","1":"361.01"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"360.00","1":"360.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"360.00","1":"360.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"362.00","1":"362.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"362.00","1":"362.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"369.50","1":"369.50"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"374.99","1":"374.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"380.00","1":"380.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"389.00","1":"389.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"384.50","1":"384.50"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"377.89","1":"377.89"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"377.99","1":"377.99"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"360.00","1":"360.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"360.00","1":"360.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"358.01","1":"358.01"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"377.00","1":"377.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"361.02","1":"361.02"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"350.02","1":"350.02"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"365.00","1":"365.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"365.00","1":"365.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"355.11","1":"355.11"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"360.00","1":"360.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"356.00","1":"356.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"351.10","1":"351.10"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"360.00","1":"360.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"335.00","1":"335.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"340.00","1":"340.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"320.05","1":"320.05"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"334.00","1":"334.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"312.00","1":"312.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"334.00","1":"334.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"343.88","1":"343.88"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"350.00","1":"350.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"345.00","1":"345.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"321.05","1":"321.05"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"320.00","1":"320.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"325.00","1":"325.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"335.00","1":"335.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"315.00","1":"315.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"337.00","1":"337.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"337.10","1":"337.10"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"329.10","1":"329.10"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"330.00","1":"330.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"320.01","1":"320.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"321.00","1":"321.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"334.00","1":"334.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"330.00","1":"330.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"329.00","1":"329.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"325.00","1":"325.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"320.00","1":"320.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"309.10","1":"309.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"332.00","1":"332.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"332.00","1":"332.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"335.00","1":"335.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"335.00","1":"335.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"331.99","1":"331.99"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"324.00","1":"324.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"324.75","1":"324.75"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"322.00","1":"322.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"322.30","1":"322.30"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"322.30","1":"322.30"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"327.50","1":"327.50"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"313.00","1":"313.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"302.00","1":"302.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"302.00","1":"302.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"303.00","1":"303.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"293.00","1":"293.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"291.00","1":"291.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"280.00","1":"280.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"283.15","1":"283.15"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"290.00","1":"290.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"295.00","1":"295.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"299.00","1":"299.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"291.00","1":"291.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"310.99","1":"310.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"300.01","1":"300.01"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"298.00","1":"298.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"290.10","1":"290.10"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"301.00","1":"301.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"315.00","1":"315.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"310.00","1":"310.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"333.00","1":"333.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"324.98","1":"324.98"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"333.00","1":"333.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"318.98","1":"318.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"318.97","1":"318.97"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"307.10","1":"307.10"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"302.00","1":"302.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"308.00","1":"308.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"301.05","1":"301.05"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"307.70","1":"307.70"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"305.00","1":"305.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"304.00","1":"304.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"310.00","1":"310.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"302.00","1":"302.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"291.00","1":"291.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"301.00","1":"301.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"280.10","1":"280.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"277.00","1":"277.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"278.00","1":"278.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"270.00","1":"270.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"281.00","1":"281.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"285.00","1":"285.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"285.50","1":"285.50"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"289.99","1":"289.99"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"290.80","1":"290.80"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"286.00","1":"286.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"282.50","1":"282.50"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"294.99","1":"294.99"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"280.00","1":"280.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"275.00","1":"275.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"276.00","1":"276.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"280.87","1":"280.87"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"280.87","1":"280.87"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"275.00","1":"275.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"275.00","1":"275.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"274.99","1":"274.99"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"273.00","1":"273.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"273.00","1":"273.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"268.00","1":"268.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"274.00","1":"274.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"275.95","1":"275.95"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"279.49","1":"279.49"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"264.00","1":"264.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"270.00","1":"270.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"265.00","1":"265.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"254.05","1":"254.05"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"250.00","1":"250.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"264.99","1":"264.99"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"251.00","1":"251.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"253.00","1":"253.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"250.00","1":"250.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"260.00","1":"260.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"252.00","1":"252.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"263.99","1":"263.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"252.00","1":"252.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"255.00","1":"255.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"257.00","1":"257.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"250.00","1":"250.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"245.00","1":"245.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"245.00","1":"245.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"245.50","1":"245.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"245.50","1":"245.50"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"240.00","1":"240.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"226.00","1":"226.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"222.07","1":"222.07"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"228.54","1":"228.54"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"222.00","1":"222.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"222.54","1":"222.54"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"212.00","1":"212.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"221.00","1":"221.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"225.00","1":"225.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"226.50","1":"226.50"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"213.00","1":"213.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"215.00","1":"215.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"217.00","1":"217.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"215.00","1":"215.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"209.25","1":"209.25"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"209.99","1":"209.99"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"210.00","1":"210.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"213.20","1":"213.20"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"208.25","1":"208.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"208.25","1":"208.25"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"215.89","1":"215.89"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"215.89","1":"215.89"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"211.00","1":"211.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"211.00","1":"211.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"206.00","1":"206.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"201.50","1":"201.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"198.00","1":"198.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"188.50","1":"188.50"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"192.00","1":"192.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"191.00","1":"191.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"202.00","1":"202.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"191.10","1":"191.10"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"193.00","1":"193.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"195.00","1":"195.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"192.00","1":"192.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"199.90","1":"199.90"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"205.00","1":"205.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"202.10","1":"202.10"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"207.00","1":"207.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"200.00","1":"200.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"190.00","1":"190.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"195.00","1":"195.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"193.50","1":"193.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"205.90","1":"205.90"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"211.95","1":"211.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"201.00","1":"201.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"199.99","1":"199.99"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"200.00","1":"200.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"200.00","1":"200.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"199.99","1":"199.99"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"199.99","1":"199.99"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"186.02","1":"186.02"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"189.00","1":"189.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"185.00","1":"185.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"181.06","1":"181.06"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"189.86","1":"189.86"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"194.85","1":"194.85"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"190.00","1":"190.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"180.00","1":"180.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"182.00","1":"182.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"176.67","1":"176.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"179.10","1":"179.10"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"181.00","1":"181.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"194.00","1":"194.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"208.55","1":"208.55"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"204.83","1":"204.83"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"220.19","1":"220.19"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"216.00","1":"216.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"200.65","1":"200.65"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"189.68","1":"189.68"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"197.99","1":"197.99"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"183.14","1":"183.14"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"183.14","1":"183.14"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"181.99","1":"181.99"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"187.50","1":"187.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"187.25","1":"187.25"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"198.60","1":"198.60"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"195.00","1":"195.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"192.50","1":"192.50"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"202.49","1":"202.49"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"201.09","1":"201.09"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"205.49","1":"205.49"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"207.00","1":"207.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"213.50","1":"213.50"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"203.63","1":"203.63"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"197.32","1":"197.32"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"193.33","1":"193.33"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"199.60","1":"199.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"201.00","1":"201.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"200.00","1":"200.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"207.66","1":"207.66"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"213.87","1":"213.87"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"209.50","1":"209.50"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"210.00","1":"210.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"205.00","1":"205.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"218.10","1":"218.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"211.21","1":"211.21"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"217.84","1":"217.84"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"214.25","1":"214.25"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"212.55","1":"212.55"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"211.33","1":"211.33"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"207.56","1":"207.56"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"207.00","1":"207.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"200.00","1":"200.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"204.73","1":"204.73"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"201.51","1":"201.51"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"200.00","1":"200.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"195.00","1":"195.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"199.00","1":"199.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"196.07","1":"196.07"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"190.00","1":"190.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"182.08","1":"182.08"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"180.95","1":"180.95"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"180.95","1":"180.95"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"186.16","1":"186.16"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"183.86","1":"183.86"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"184.50","1":"184.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"189.95","1":"189.95"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"183.23","1":"183.23"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"186.07","1":"186.07"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"182.21","1":"182.21"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"188.89","1":"188.89"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"188.00","1":"188.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"192.95","1":"192.95"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"197.00","1":"197.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"204.90","1":"204.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"194.00","1":"194.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"205.00","1":"205.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"228.05","1":"228.05"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"229.00","1":"229.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"264.64","1":"264.64"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"284.49","1":"284.49"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"286.96","1":"286.96"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"284.27","1":"284.27"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"265.88","1":"265.88"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"258.32","1":"258.32"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"253.00","1":"253.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"240.71","1":"240.71"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"247.08","1":"247.08"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"245.00","1":"245.00"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"263.38","1":"263.38"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"283.13","1":"283.13"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"304.36","1":"304.36"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"304.15","1":"304.15"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"287.49","1":"287.49"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"301.83","1":"301.83"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"302.00","1":"302.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"296.00","1":"296.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"293.00","1":"293.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"302.43","1":"302.43"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"325.11","1":"325.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"332.64","1":"332.64"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"318.84","1":"318.84"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"319.99","1":"319.99"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"321.08","1":"321.08"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"312.48","1":"312.48"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"305.10","1":"305.10"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"299.67","1":"299.67"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"307.20","1":"307.20"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"303.23","1":"303.23"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"320.83","1":"320.83"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"314.33","1":"314.33"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"310.46","1":"310.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"316.00","1":"316.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"310.21","1":"310.21"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"315.10","1":"315.10"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"315.00","1":"315.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"308.56","1":"308.56"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"296.33","1":"296.33"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"295.00","1":"295.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"297.00","1":"297.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"304.82","1":"304.82"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"285.02","1":"285.02"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"290.00","1":"290.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"298.92","1":"298.92"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"290.26","1":"290.26"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"280.00","1":"280.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"295.94","1":"295.94"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"305.00","1":"305.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"300.16","1":"300.16"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"294.72","1":"294.72"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"292.44","1":"292.44"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"297.11","1":"297.11"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"302.62","1":"302.62"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"295.02","1":"295.02"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"304.95","1":"304.95"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"300.05","1":"300.05"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"291.59","1":"291.59"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"294.00","1":"294.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"287.00","1":"287.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"285.52","1":"285.52"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"289.50","1":"289.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"286.50","1":"286.50"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"280.00","1":"280.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"282.16","1":"282.16"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"284.89","1":"284.89"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"271.02","1":"271.02"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"255.14","1":"255.14"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"252.00","1":"252.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"252.00","1":"252.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"249.25","1":"249.25"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"254.90","1":"254.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"254.90","1":"254.90"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"251.05","1":"251.05"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"232.22","1":"232.22"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"237.00","1":"237.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"242.39","1":"242.39"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"232.00","1":"232.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"221.72","1":"221.72"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"230.00","1":"230.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"235.30","1":"235.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"248.37","1":"248.37"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"250.01","1":"250.01"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"242.00","1":"242.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"240.00","1":"240.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"234.50","1":"234.50"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"238.69","1":"238.69"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"245.08","1":"245.08"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"247.25","1":"247.25"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"244.00","1":"244.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"243.34","1":"243.34"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"245.00","1":"245.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"259.06","1":"259.06"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"260.00","1":"260.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"247.42","1":"247.42"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"250.00","1":"250.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"246.01","1":"246.01"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"244.65","1":"244.65"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"246.00","1":"246.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"256.00","1":"256.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"251.60","1":"251.60"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"250.00","1":"250.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"241.50","1":"241.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"240.00","1":"240.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"240.70","1":"240.70"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"235.00","1":"235.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"234.80","1":"234.80"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"237.00","1":"237.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"234.57","1":"234.57"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"235.07","1":"235.07"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"240.00","1":"240.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"237.80","1":"237.80"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"243.67","1":"243.67"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"245.50","1":"245.50"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"247.50","1":"247.50"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"264.11","1":"264.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"267.98","1":"267.98"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"260.00","1":"260.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"270.19","1":"270.19"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"280.00","1":"280.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"275.16","1":"275.16"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"279.85","1":"279.85"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"271.70","1":"271.70"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"274.10","1":"274.10"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"274.00","1":"274.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"270.02","1":"270.02"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"260.80","1":"260.80"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"280.36","1":"280.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"301.39","1":"301.39"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"323.99","1":"323.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"301.18","1":"301.18"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"323.77","1":"323.77"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"328.91","1":"328.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"329.12","1":"329.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"325.16","1":"325.16"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"321.12","1":"321.12"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"318.90","1":"318.90"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"308.74","1":"308.74"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"308.50","1":"308.50"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"306.01","1":"306.01"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"306.96","1":"306.96"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"302.04","1":"302.04"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"311.50","1":"311.50"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"309.27","1":"309.27"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"304.99","1":"304.99"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"302.00","1":"302.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"302.80","1":"302.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"302.11","1":"302.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"299.30","1":"299.30"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"299.00","1":"299.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"299.39","1":"299.39"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"299.39","1":"299.39"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"298.42","1":"298.42"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"294.39","1":"294.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"300.00","1":"300.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"303.80","1":"303.80"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"299.51","1":"299.51"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"303.00","1":"303.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"303.16","1":"303.16"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"306.37","1":"306.37"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"301.29","1":"301.29"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"291.01","1":"291.01"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"291.50","1":"291.50"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"295.05","1":"295.05"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"287.98","1":"287.98"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"290.05","1":"290.05"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"290.10","1":"290.10"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"290.00","1":"290.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"287.49","1":"287.49"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"296.59","1":"296.59"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"305.68","1":"305.68"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"310.76","1":"310.76"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"304.41","1":"304.41"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"302.03","1":"302.03"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"312.12","1":"312.12"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"305.30","1":"305.30"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"292.50","1":"292.50"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"298.50","1":"298.50"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"299.50","1":"299.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"287.02","1":"287.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"278.17","1":"278.17"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"282.81","1":"282.81"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"275.04","1":"275.04"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"273.70","1":"273.70"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"274.33","1":"274.33"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"279.83","1":"279.83"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"269.89","1":"269.89"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"269.90","1":"269.90"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"272.21","1":"272.21"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"271.43","1":"271.43"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"273.00","1":"273.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"271.44","1":"271.44"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"276.64","1":"276.64"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"267.13","1":"267.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"265.61","1":"265.61"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"261.57","1":"261.57"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"262.50","1":"262.50"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"258.46","1":"258.46"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"263.41","1":"263.41"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"273.82","1":"273.82"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"271.67","1":"271.67"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"274.04","1":"274.04"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"272.39","1":"272.39"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"272.07","1":"272.07"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"275.00","1":"275.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"271.26","1":"271.26"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"270.00","1":"270.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"267.51","1":"267.51"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"267.95","1":"267.95"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"278.84","1":"278.84"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"278.84","1":"278.84"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"280.18","1":"280.18"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"275.02","1":"275.02"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"267.93","1":"267.93"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"269.11","1":"269.11"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"265.59","1":"265.59"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"265.91","1":"265.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"267.63","1":"267.63"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"264.91","1":"264.91"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"264.97","1":"264.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"260.64","1":"260.64"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"264.00","1":"264.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"260.31","1":"260.31"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"259.68","1":"259.68"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"259.20","1":"259.20"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"260.04","1":"260.04"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"255.00","1":"255.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"258.02","1":"258.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"266.54","1":"266.54"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"269.03","1":"269.03"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"269.38","1":"269.38"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"264.93","1":"264.93"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"264.83","1":"264.83"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"274.04","1":"274.04"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"290.06","1":"290.06"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"287.66","1":"287.66"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"287.00","1":"287.00"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"287.04","1":"287.04"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"283.15","1":"283.15"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"285.00","1":"285.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"303.37","1":"303.37"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"303.12","1":"303.12"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"300.17","1":"300.17"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"298.69","1":"298.69"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"295.06","1":"295.06"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"292.83","1":"292.83"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"288.51","1":"288.51"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"290.00","1":"290.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"286.18","1":"286.18"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"294.50","1":"294.50"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"298.96","1":"298.96"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"301.24","1":"301.24"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"313.57","1":"313.57"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"321.65","1":"321.65"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"318.76","1":"318.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"312.47","1":"312.47"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"311.21","1":"311.21"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"314.00","1":"314.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"306.92","1":"306.92"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"306.98","1":"306.98"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"304.36","1":"304.36"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"300.72","1":"300.72"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"301.97","1":"301.97"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"296.01","1":"296.01"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"296.01","1":"296.01"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"289.62","1":"289.62"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"297.20","1":"297.20"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"298.99","1":"298.99"}]}