{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"131.07","1":"131.07"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"129.50","1":"129.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"123.03","1":"123.03"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"126.94","1":"126.94"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"123.00","1":"123.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"119.10","1":"119.10"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"119.00","1":"119.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"118.12","1":"118.12"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"122.28","1":"122.28"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"124.41","1":"124.41"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"130.03","1":"130.03"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"136.53","1":"136.53"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"137.81","1":"137.81"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"131.92","1":"131.92"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"125.33","1":"125.33"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"122.51","1":"122.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"116.39","1":"116.39"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"112.25","1":"112.25"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"117.85","1":"117.85"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"123.65","1":"123.65"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"123.65","1":"123.65"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"121.38","1":"121.38"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"120.38","1":"120.38"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"119.98","1":"119.98"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"117.37","1":"117.37"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"113.75","1":"113.75"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"118.45","1":"118.45"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"117.78","1":"117.78"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"120.50","1":"120.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"119.87","1":"119.87"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"120.80","1":"120.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"119.75","1":"119.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"116.67","1":"116.67"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"118.98","1":"118.98"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"104.00","1":"104.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"100.01","1":"100.01"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"98.45","1":"98.45"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"95.42","1":"95.42"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"98.39","1":"98.39"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"97.75","1":"97.75"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"98.01","1":"98.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"97.34","1":"97.34"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"95.57","1":"95.57"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"95.78","1":"95.78"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"95.16","1":"95.16"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"92.68","1":"92.68"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"94.14","1":"94.14"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"94.19","1":"94.19"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"90.75","1":"90.75"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"86.88","1":"86.88"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"87.81","1":"87.81"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"90.08","1":"90.08"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"90.00","1":"90.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"88.37","1":"88.37"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"93.00","1":"93.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"94.18","1":"94.18"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"95.74","1":"95.74"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"94.88","1":"94.88"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"95.90","1":"95.90"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"94.21","1":"94.21"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"92.16","1":"92.16"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"92.08","1":"92.08"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"86.10","1":"86.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"91.25","1":"91.25"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"88.34","1":"88.34"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"88.86","1":"88.86"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"92.25","1":"92.25"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"89.09","1":"89.09"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"88.11","1":"88.11"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"88.79","1":"88.79"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"91.39","1":"91.39"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"86.21","1":"86.21"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"89.28","1":"89.28"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"82.71","1":"82.71"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"81.91","1":"81.91"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"75.77","1":"75.77"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"75.02","1":"75.02"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"78.19","1":"78.19"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"72.75","1":"72.75"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"74.88","1":"74.88"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"74.94","1":"74.94"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"80.56","1":"80.56"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"88.92","1":"88.92"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"87.57","1":"87.57"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"83.00","1":"83.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"84.85","1":"84.85"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"86.87","1":"86.87"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"84.10","1":"84.10"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"87.13","1":"87.13"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"86.02","1":"86.02"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"87.82","1":"87.82"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"88.53","1":"88.53"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"91.30","1":"91.30"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"92.65","1":"92.65"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"89.63","1":"89.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"89.00","1":"89.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"92.00","1":"92.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"88.16","1":"88.16"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"85.37","1":"85.37"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"85.37","1":"85.37"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"89.02","1":"89.02"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"92.85","1":"92.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"92.42","1":"92.42"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"92.42","1":"92.42"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"92.39","1":"92.39"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"88.24","1":"88.24"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"88.50","1":"88.50"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"90.00","1":"90.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"91.92","1":"91.92"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"93.01","1":"93.01"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"91.18","1":"91.18"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"91.98","1":"91.98"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"90.01","1":"90.01"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"91.52","1":"91.52"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"91.80","1":"91.80"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"98.33","1":"98.33"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"90.96","1":"90.96"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"89.74","1":"89.74"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"92.82","1":"92.82"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"98.66","1":"98.66"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"103.27","1":"103.27"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"104.04","1":"104.04"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"102.62","1":"102.62"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"104.02","1":"104.02"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"104.23","1":"104.23"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"103.78","1":"103.78"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"101.38","1":"101.38"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"100.00","1":"100.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"101.50","1":"101.50"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"102.40","1":"102.40"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"100.09","1":"100.09"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"93.60","1":"93.60"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"95.20","1":"95.20"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"92.40","1":"92.40"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"94.99","1":"94.99"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"94.99","1":"94.99"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"92.95","1":"92.95"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"95.33","1":"95.33"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"94.25","1":"94.25"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"101.31","1":"101.31"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"104.40","1":"104.40"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"100.89","1":"100.89"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"101.00","1":"101.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"100.50","1":"100.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"100.99","1":"100.99"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"102.60","1":"102.60"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"101.68","1":"101.68"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"106.52","1":"106.52"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"104.51","1":"104.51"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"112.34","1":"112.34"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"105.75","1":"105.75"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"108.39","1":"108.39"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"107.50","1":"107.50"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"110.50","1":"110.50"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"108.95","1":"108.95"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"117.12","1":"117.12"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"114.00","1":"114.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"118.50","1":"118.50"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"109.68","1":"109.68"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"107.10","1":"107.10"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"109.00","1":"109.00"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"110.90","1":"110.90"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"112.00","1":"112.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"109.84","1":"109.84"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"104.56","1":"104.56"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"106.85","1":"106.85"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"106.33","1":"106.33"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"102.80","1":"102.80"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"101.50","1":"101.50"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"104.27","1":"104.27"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"104.90","1":"104.90"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"103.72","1":"103.72"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"104.50","1":"104.50"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"102.00","1":"102.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"102.61","1":"102.61"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"105.00","1":"105.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"104.00","1":"104.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"101.03","1":"101.03"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"103.19","1":"103.19"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"103.83","1":"103.83"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"103.40","1":"103.40"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"104.20","1":"104.20"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"102.75","1":"102.75"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"104.09","1":"104.09"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"107.00","1":"107.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"105.00","1":"105.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"103.75","1":"103.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"102.27","1":"102.27"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"101.62","1":"101.62"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"100.07","1":"100.07"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"102.00","1":"102.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"101.00","1":"101.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"103.00","1":"103.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"100.00","1":"100.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"101.50","1":"101.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"100.03","1":"100.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"100.20","1":"100.20"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"100.03","1":"100.03"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"99.01","1":"99.01"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"98.25","1":"98.25"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"94.50","1":"94.50"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"98.00","1":"98.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"97.50","1":"97.50"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"100.99","1":"100.99"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"101.25","1":"101.25"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"102.50","1":"102.50"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"100.02","1":"100.02"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"96.00","1":"96.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"100.00","1":"100.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"100.00","1":"100.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"100.00","1":"100.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"102.00","1":"102.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"105.00","1":"105.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"102.60","1":"102.60"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"102.75","1":"102.75"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"103.99","1":"103.99"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"103.00","1":"103.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"104.00","1":"104.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"99.90","1":"99.90"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"100.58","1":"100.58"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"103.00","1":"103.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"100.00","1":"100.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"98.00","1":"98.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"97.00","1":"97.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"99.00","1":"99.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"97.88","1":"97.88"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"99.50","1":"99.50"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"98.10","1":"98.10"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"99.99","1":"99.99"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"100.97","1":"100.97"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"98.89","1":"98.89"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"99.75","1":"99.75"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"101.38","1":"101.38"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"99.00","1":"99.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"100.27","1":"100.27"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"100.49","1":"100.49"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"100.50","1":"100.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"102.29","1":"102.29"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"100.00","1":"100.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"100.13","1":"100.13"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"100.10","1":"100.10"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"104.52","1":"104.52"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"110.65","1":"110.65"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.45","1":"111.45"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"114.75","1":"114.75"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"112.74","1":"112.74"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"112.58","1":"112.58"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"108.14","1":"108.14"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"108.96","1":"108.96"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"110.46","1":"110.46"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"107.94","1":"107.94"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"108.44","1":"108.44"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"107.00","1":"107.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"107.94","1":"107.94"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"107.87","1":"107.87"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"108.34","1":"108.34"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"108.49","1":"108.49"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"108.54","1":"108.54"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"109.07","1":"109.07"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"109.25","1":"109.25"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"109.00","1":"109.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"108.79","1":"108.79"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"109.56","1":"109.56"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"109.01","1":"109.01"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"108.97","1":"108.97"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.65","1":"111.65"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.90","1":"110.90"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"96.11","1":"96.11"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"93.17","1":"93.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"92.17","1":"92.17"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"91.87","1":"91.87"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"90.34","1":"90.34"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"90.01","1":"90.01"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"90.73","1":"90.73"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"89.24","1":"89.24"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"87.47","1":"87.47"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"83.30","1":"83.30"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"84.45","1":"84.45"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"86.14","1":"86.14"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"86.11","1":"86.11"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"84.49","1":"84.49"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"86.00","1":"86.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"85.44","1":"85.44"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"83.65","1":"83.65"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"84.08","1":"84.08"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"90.38","1":"90.38"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"89.52","1":"89.52"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"88.00","1":"88.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"87.00","1":"87.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"89.75","1":"89.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"86.04","1":"86.04"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"86.10","1":"86.10"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"87.40","1":"87.40"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"86.83","1":"86.83"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"85.28","1":"85.28"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"86.58","1":"86.58"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"90.13","1":"90.13"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"90.00","1":"90.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"88.00","1":"88.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"88.00","1":"88.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"85.00","1":"85.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"84.95","1":"84.95"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"83.65","1":"83.65"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"80.31","1":"80.31"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"84.20","1":"84.20"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"85.33","1":"85.33"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"85.99","1":"85.99"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"88.00","1":"88.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"86.75","1":"86.75"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"87.35","1":"87.35"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"86.00","1":"86.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"85.50","1":"85.50"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"85.50","1":"85.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"85.50","1":"85.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"83.53","1":"83.53"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"83.00","1":"83.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"84.00","1":"84.00"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"83.38","1":"83.38"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"82.44","1":"82.44"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"81.68","1":"81.68"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"81.28","1":"81.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"81.95","1":"81.95"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"81.87","1":"81.87"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"82.27","1":"82.27"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"82.94","1":"82.94"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"83.62","1":"83.62"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"83.00","1":"83.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"81.72","1":"81.72"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"83.05","1":"83.05"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"82.13","1":"82.13"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"83.77","1":"83.77"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"83.77","1":"83.77"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"81.26","1":"81.26"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"80.27","1":"80.27"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"81.00","1":"81.00"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"82.16","1":"82.16"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"82.00","1":"82.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"80.70","1":"80.70"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"79.00","1":"79.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"79.00","1":"79.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"80.83","1":"80.83"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"83.00","1":"83.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"84.75","1":"84.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"83.66","1":"83.66"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"85.00","1":"85.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"83.08","1":"83.08"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"85.41","1":"85.41"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"89.37","1":"89.37"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"88.00","1":"88.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"86.08","1":"86.08"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"84.82","1":"84.82"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"84.89","1":"84.89"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"85.50","1":"85.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"86.51","1":"86.51"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"86.79","1":"86.79"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"87.17","1":"87.17"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"87.00","1":"87.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"87.00","1":"87.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"85.51","1":"85.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"85.45","1":"85.45"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"85.10","1":"85.10"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"87.25","1":"87.25"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"86.31","1":"86.31"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"85.55","1":"85.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"85.10","1":"85.10"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"85.50","1":"85.50"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"84.50","1":"84.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"84.08","1":"84.08"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"84.92","1":"84.92"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"84.09","1":"84.09"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"86.50","1":"86.50"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"86.50","1":"86.50"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"86.20","1":"86.20"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"85.73","1":"85.73"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"86.00","1":"86.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"87.00","1":"87.00"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"86.01","1":"86.01"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"85.50","1":"85.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"84.00","1":"84.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"85.50","1":"85.50"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"84.55","1":"84.55"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"85.00","1":"85.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"85.43","1":"85.43"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"81.49","1":"81.49"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"80.50","1":"80.50"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"78.00","1":"78.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"79.00","1":"79.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"81.50","1":"81.50"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"80.23","1":"80.23"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"78.53","1":"78.53"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"78.41","1":"78.41"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"79.50","1":"79.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"80.80","1":"80.80"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"80.80","1":"80.80"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"78.05","1":"78.05"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"77.00","1":"77.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"75.51","1":"75.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"77.01","1":"77.01"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"77.16","1":"77.16"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"77.60","1":"77.60"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"79.70","1":"79.70"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"81.50","1":"81.50"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"80.00","1":"80.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"80.50","1":"80.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"79.00","1":"79.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"81.00","1":"81.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"78.00","1":"78.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"77.20","1":"77.20"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"81.00","1":"81.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"81.90","1":"81.90"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"80.00","1":"80.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"79.00","1":"79.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"74.01","1":"74.01"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"77.00","1":"77.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"78.00","1":"78.00"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"78.50","1":"78.50"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"75.00","1":"75.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"82.50","1":"82.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"82.50","1":"82.50"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"84.00","1":"84.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"83.00","1":"83.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"84.50","1":"84.50"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"84.00","1":"84.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"85.00","1":"85.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"85.50","1":"85.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"86.51","1":"86.51"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"87.00","1":"87.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"86.50","1":"86.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"86.00","1":"86.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"87.90","1":"87.90"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"86.99","1":"86.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"85.00","1":"85.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"87.75","1":"87.75"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"86.50","1":"86.50"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"86.50","1":"86.50"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"87.00","1":"87.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"91.52","1":"91.52"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"84.66","1":"84.66"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"82.74","1":"82.74"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"81.50","1":"81.50"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"78.00","1":"78.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"79.50","1":"79.50"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"82.00","1":"82.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"83.00","1":"83.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"83.00","1":"83.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"80.23","1":"80.23"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"79.00","1":"79.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"78.10","1":"78.10"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"74.55","1":"74.55"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"77.00","1":"77.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"76.01","1":"76.01"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"76.00","1":"76.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"79.84","1":"79.84"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"79.80","1":"79.80"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"76.51","1":"76.51"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"76.98","1":"76.98"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"71.50","1":"71.50"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"75.00","1":"75.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"75.00","1":"75.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"76.50","1":"76.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"75.00","1":"75.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"79.00","1":"79.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"81.99","1":"81.99"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"80.00","1":"80.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"78.00","1":"78.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"81.60","1":"81.60"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"80.00","1":"80.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"80.66","1":"80.66"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"82.00","1":"82.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"85.50","1":"85.50"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"88.80","1":"88.80"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"82.69","1":"82.69"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"79.00","1":"79.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"84.92","1":"84.92"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"87.00","1":"87.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"81.50","1":"81.50"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"82.50","1":"82.50"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"82.00","1":"82.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"81.00","1":"81.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"86.00","1":"86.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"81.00","1":"81.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"80.00","1":"80.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"80.50","1":"80.50"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"86.53","1":"86.53"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"81.18","1":"81.18"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"85.00","1":"85.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"86.00","1":"86.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"89.89","1":"89.89"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"84.04","1":"84.04"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"87.80","1":"87.80"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"94.38","1":"94.38"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"94.10","1":"94.10"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"91.00","1":"91.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"92.00","1":"92.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"92.01","1":"92.01"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"89.50","1":"89.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"96.21","1":"96.21"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"103.42","1":"103.42"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"105.99","1":"105.99"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"103.05","1":"103.05"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"107.50","1":"107.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"107.90","1":"107.90"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"107.00","1":"107.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"94.45","1":"94.45"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"89.01","1":"89.01"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"96.22","1":"96.22"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"99.99","1":"99.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"101.00","1":"101.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"103.00","1":"103.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"100.10","1":"100.10"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"100.10","1":"100.10"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"104.50","1":"104.50"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"100.00","1":"100.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"101.50","1":"101.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"102.00","1":"102.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"104.99","1":"104.99"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"109.06","1":"109.06"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"109.90","1":"109.90"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"107.01","1":"107.01"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"105.00","1":"105.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"105.00","1":"105.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"105.00","1":"105.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"110.00","1":"110.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"109.00","1":"109.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"112.00","1":"112.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"118.99","1":"118.99"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"124.00","1":"124.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"130.00","1":"130.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"134.00","1":"134.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"139.00","1":"139.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"143.90","1":"143.90"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"141.00","1":"141.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"140.00","1":"140.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"138.45","1":"138.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"139.00","1":"139.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"144.90","1":"144.90"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"146.00","1":"146.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"139.90","1":"139.90"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"141.90","1":"141.90"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"135.00","1":"135.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"140.00","1":"140.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"128.12","1":"128.12"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"136.75","1":"136.75"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"136.00","1":"136.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"132.00","1":"132.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"131.89","1":"131.89"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"135.00","1":"135.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"125.10","1":"125.10"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"130.10","1":"130.10"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"132.00","1":"132.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"137.00","1":"137.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"140.00","1":"140.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"139.99","1":"139.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"138.00","1":"138.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"137.89","1":"137.89"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"119.73","1":"119.73"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"115.00","1":"115.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"127.50","1":"127.50"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"121.57","1":"121.57"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"131.90","1":"131.90"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"141.84","1":"141.84"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"145.10","1":"145.10"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"143.00","1":"143.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"146.00","1":"146.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"142.10","1":"142.10"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"150.00","1":"150.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"152.00","1":"152.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"160.00","1":"160.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"167.00","1":"167.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"159.00","1":"159.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"150.04","1":"150.04"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"157.86","1":"157.86"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"158.00","1":"158.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"158.00","1":"158.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"159.75","1":"159.75"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"150.00","1":"150.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"156.90","1":"156.90"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"150.00","1":"150.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"150.01","1":"150.01"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"155.00","1":"155.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"158.99","1":"158.99"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"157.99","1":"157.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"153.00","1":"153.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"159.00","1":"159.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"158.00","1":"158.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"157.00","1":"157.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"150.25","1":"150.25"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"154.95","1":"154.95"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"155.00","1":"155.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"157.00","1":"157.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"157.00","1":"157.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"167.50","1":"167.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"162.00","1":"162.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"172.89","1":"172.89"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"165.00","1":"165.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"160.00","1":"160.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"168.00","1":"168.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"157.25","1":"157.25"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"179.95","1":"179.95"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"167.65","1":"167.65"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"173.40","1":"173.40"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"172.00","1":"172.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"158.50","1":"158.50"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"165.00","1":"165.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"162.20","1":"162.20"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"162.00","1":"162.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"162.05","1":"162.05"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"164.24","1":"164.24"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"166.27","1":"166.27"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"165.83","1":"165.83"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"167.87","1":"167.87"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"168.81","1":"168.81"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"173.00","1":"173.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"177.00","1":"177.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"176.21","1":"176.21"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"175.50","1":"175.50"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"171.23","1":"171.23"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"159.68","1":"159.68"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"160.00","1":"160.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"159.90","1":"159.90"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"153.51","1":"153.51"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"156.00","1":"156.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"155.93","1":"155.93"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"154.92","1":"154.92"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"154.58","1":"154.58"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"151.21","1":"151.21"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"151.21","1":"151.21"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"154.88","1":"154.88"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"150.00","1":"150.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"155.50","1":"155.50"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"158.50","1":"158.50"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"160.63","1":"160.63"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"159.85","1":"159.85"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"169.65","1":"169.65"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"172.00","1":"172.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"171.00","1":"171.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"170.00","1":"170.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"169.79","1":"169.79"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"169.00","1":"169.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"169.00","1":"169.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"168.99","1":"168.99"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"166.11","1":"166.11"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"166.85","1":"166.85"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"167.78","1":"167.78"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"172.40","1":"172.40"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"179.10","1":"179.10"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"185.15","1":"185.15"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"190.15","1":"190.15"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"191.50","1":"191.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"168.39","1":"168.39"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"169.93","1":"169.93"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"167.65","1":"167.65"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"168.00","1":"168.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"165.60","1":"165.60"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"165.60","1":"165.60"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"171.75","1":"171.75"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"171.99","1":"171.99"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"169.67","1":"169.67"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"168.95","1":"168.95"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"172.16","1":"172.16"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"171.03","1":"171.03"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"174.00","1":"174.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"172.86","1":"172.86"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"160.00","1":"160.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"150.00","1":"150.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"161.25","1":"161.25"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"173.34","1":"173.34"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"181.00","1":"181.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"181.13","1":"181.13"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"179.95","1":"179.95"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"180.00","1":"180.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"183.27","1":"183.27"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"182.40","1":"182.40"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"189.75","1":"189.75"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"192.17","1":"192.17"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"192.00","1":"192.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"192.00","1":"192.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"199.00","1":"199.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"200.00","1":"200.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"197.86","1":"197.86"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"198.01","1":"198.01"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"202.00","1":"202.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"203.15","1":"203.15"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"200.00","1":"200.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"199.50","1":"199.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"199.00","1":"199.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"200.00","1":"200.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"198.58","1":"198.58"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"201.50","1":"201.50"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"201.50","1":"201.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"198.26","1":"198.26"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"198.11","1":"198.11"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"198.15","1":"198.15"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"194.00","1":"194.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"188.51","1":"188.51"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"195.00","1":"195.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"195.00","1":"195.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"193.00","1":"193.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"190.00","1":"190.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"190.09","1":"190.09"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"188.50","1":"188.50"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"188.31","1":"188.31"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"193.50","1":"193.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"193.50","1":"193.50"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"191.37","1":"191.37"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"190.96","1":"190.96"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"195.80","1":"195.80"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"195.20","1":"195.20"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"190.01","1":"190.01"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"193.85","1":"193.85"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"193.84","1":"193.84"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"193.46","1":"193.46"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"194.45","1":"194.45"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"195.47","1":"195.47"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"189.97","1":"189.97"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"194.44","1":"194.44"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"191.50","1":"191.50"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"204.34","1":"204.34"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"217.37","1":"217.37"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"227.00","1":"227.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"220.01","1":"220.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"232.85","1":"232.85"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"229.72","1":"229.72"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"246.07","1":"246.07"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"258.33","1":"258.33"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"263.80","1":"263.80"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"263.82","1":"263.82"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"258.50","1":"258.50"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"259.00","1":"259.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"264.95","1":"264.95"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"262.67","1":"262.67"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"269.53","1":"269.53"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"284.14","1":"284.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"276.50","1":"276.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"269.92","1":"269.92"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"269.77","1":"269.77"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"274.57","1":"274.57"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"269.94","1":"269.94"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"277.29","1":"277.29"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"284.60","1":"284.60"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"305.86","1":"305.86"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"328.77","1":"328.77"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"353.15","1":"353.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"358.76","1":"358.76"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"359.25","1":"359.25"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"351.63","1":"351.63"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"359.16","1":"359.16"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"358.27","1":"358.27"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"355.11","1":"355.11"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"353.85","1":"353.85"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"359.42","1":"359.42"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"356.84","1":"356.84"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"357.73","1":"357.73"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"359.46","1":"359.46"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"336.11","1":"336.11"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"335.00","1":"335.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"333.00","1":"333.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"336.22","1":"336.22"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"348.18","1":"348.18"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"353.85","1":"353.85"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"352.00","1":"352.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"350.17","1":"350.17"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"332.60","1":"332.60"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"349.20","1":"349.20"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"344.69","1":"344.69"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"345.00","1":"345.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"349.90","1":"349.90"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"360.01","1":"360.01"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"359.19","1":"359.19"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"358.29","1":"358.29"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"359.88","1":"359.88"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"359.88","1":"359.88"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"355.00","1":"355.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"360.00","1":"360.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"360.00","1":"360.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"364.91","1":"364.91"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"364.95","1":"364.95"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"361.00","1":"361.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"353.40","1":"353.40"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"364.91","1":"364.91"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"364.88","1":"364.88"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"364.88","1":"364.88"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"372.00","1":"372.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"390.28","1":"390.28"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"401.08","1":"401.08"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"399.88","1":"399.88"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"391.78","1":"391.78"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"398.44","1":"398.44"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"427.94","1":"427.94"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"403.65","1":"403.65"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"409.88","1":"409.88"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"409.88","1":"409.88"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"440.62","1":"440.62"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"472.00","1":"472.00"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"507.40","1":"507.40"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"543.03","1":"543.03"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"574.50","1":"574.50"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"570.00","1":"570.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"541.46","1":"541.46"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"582.07","1":"582.07"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"624.00","1":"624.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"593.69","1":"593.69"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"598.17","1":"598.17"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"553.31","1":"553.31"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"573.81","1":"573.81"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"551.22","1":"551.22"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"574.51","1":"574.51"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"538.48","1":"538.48"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"547.20","1":"547.20"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"559.87","1":"559.87"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"562.74","1":"562.74"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"562.74","1":"562.74"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"575.00","1":"575.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"574.99","1":"574.99"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"550.38","1":"550.38"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"555.00","1":"555.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"595.00","1":"595.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"590.00","1":"590.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"567.35","1":"567.35"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"588.58","1":"588.58"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"599.91","1":"599.91"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"567.84","1":"567.84"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"522.41","1":"522.41"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"480.62","1":"480.62"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"442.17","1":"442.17"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"406.80","1":"406.80"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"374.26","1":"374.26"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"353.61","1":"353.61"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"343.72","1":"343.72"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"341.57","1":"341.57"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"330.35","1":"330.35"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"331.11","1":"331.11"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"336.50","1":"336.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"341.58","1":"341.58"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"345.01","1":"345.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"372.03","1":"372.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"395.18","1":"395.18"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"401.93","1":"401.93"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"381.00","1":"381.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"382.82","1":"382.82"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"382.82","1":"382.82"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"377.84","1":"377.84"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"377.84","1":"377.84"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"379.05","1":"379.05"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"379.12","1":"379.12"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"388.74","1":"388.74"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"377.86","1":"377.86"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"395.43","1":"395.43"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"396.02","1":"396.02"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"399.98","1":"399.98"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"400.00","1":"400.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"406.20","1":"406.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"421.04","1":"421.04"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"427.10","1":"427.10"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"417.84","1":"417.84"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"385.86","1":"385.86"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"372.60","1":"372.60"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"340.10","1":"340.10"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"353.52","1":"353.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"358.16","1":"358.16"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"359.01","1":"359.01"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"356.39","1":"356.39"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"366.10","1":"366.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"336.23","1":"336.23"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"339.34","1":"339.34"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"354.49","1":"354.49"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"359.06","1":"359.06"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"367.87","1":"367.87"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"359.31","1":"359.31"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"390.03","1":"390.03"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"386.33","1":"386.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"375.00","1":"375.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"370.00","1":"370.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"375.00","1":"375.00"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"374.00","1":"374.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"371.00","1":"371.00"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"365.00","1":"365.00"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"370.00","1":"370.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"374.95","1":"374.95"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"360.04","1":"360.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"369.98","1":"369.98"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"368.00","1":"368.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"368.00","1":"368.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"364.67","1":"364.67"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"361.01","1":"361.01"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"365.02","1":"365.02"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"365.05","1":"365.05"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"364.00","1":"364.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"370.34","1":"370.34"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"366.08","1":"366.08"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"363.95","1":"363.95"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"363.95","1":"363.95"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"364.00","1":"364.00"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"362.00","1":"362.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"376.98","1":"376.98"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"363.08","1":"363.08"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"373.92","1":"373.92"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"383.28","1":"383.28"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"392.80","1":"392.80"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"353.52","1":"353.52"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"344.00","1":"344.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"344.00","1":"344.00"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"364.51","1":"364.51"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"363.26","1":"363.26"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"365.01","1":"365.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"360.34","1":"360.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"368.10","1":"368.10"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"373.00","1":"373.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"379.72","1":"379.72"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"380.00","1":"380.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"374.97","1":"374.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"384.30","1":"384.30"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"374.01","1":"374.01"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"385.95","1":"385.95"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"385.08","1":"385.08"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"376.02","1":"376.02"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"390.02","1":"390.02"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"393.95","1":"393.95"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"392.38","1":"392.38"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"385.00","1":"385.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"385.04","1":"385.04"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"390.00","1":"390.00"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"388.78","1":"388.78"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"390.03","1":"390.03"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"384.31","1":"384.31"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"384.31","1":"384.31"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"395.00","1":"395.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"388.03","1":"388.03"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"381.92","1":"381.92"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"387.32","1":"387.32"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"399.00","1":"399.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"399.78","1":"399.78"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"399.04","1":"399.04"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"408.83","1":"408.83"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"399.92","1":"399.92"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"406.54","1":"406.54"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"400.01","1":"400.01"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"400.86","1":"400.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"400.99","1":"400.99"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"400.73","1":"400.73"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"407.04","1":"407.04"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"403.00","1":"403.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"398.80","1":"398.80"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"405.00","1":"405.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"399.10","1":"399.10"}]}