{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"117.12","1":"117.12"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"118.70","1":"118.70"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"119.99","1":"119.99"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"120.00","1":"120.00"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"121.19","1":"121.19"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"120.00","1":"120.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"119.52","1":"119.52"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"121.99","1":"121.99"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"115.95","1":"115.95"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"111.00","1":"111.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"116.55","1":"116.55"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"120.00","1":"120.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"114.67","1":"114.67"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"114.00","1":"114.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"114.00","1":"114.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"119.68","1":"119.68"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"119.98","1":"119.98"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"116.50","1":"116.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"117.00","1":"117.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"120.64","1":"120.64"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"126.67","1":"126.67"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"132.50","1":"132.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"130.80","1":"130.80"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"125.69","1":"125.69"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"126.50","1":"126.50"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"127.00","1":"127.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"125.02","1":"125.02"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"125.75","1":"125.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"123.00","1":"123.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"126.50","1":"126.50"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"125.63","1":"125.63"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"120.31","1":"120.31"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"122.00","1":"122.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"122.00","1":"122.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"122.00","1":"122.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"125.00","1":"125.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"125.00","1":"125.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"125.00","1":"125.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"123.50","1":"123.50"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"125.50","1":"125.50"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"117.74","1":"117.74"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"117.74","1":"117.74"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"125.98","1":"125.98"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"127.30","1":"127.30"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"119.90","1":"119.90"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"120.06","1":"120.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"115.00","1":"115.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"115.00","1":"115.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"114.64","1":"114.64"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"110.50","1":"110.50"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"105.35","1":"105.35"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"107.97","1":"107.97"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"103.94","1":"103.94"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"103.94","1":"103.94"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"96.16","1":"96.16"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"96.78","1":"96.78"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"104.03","1":"104.03"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"111.83","1":"111.83"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"109.20","1":"109.20"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"103.73","1":"103.73"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"109.70","1":"109.70"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"114.00","1":"114.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"116.25","1":"116.25"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"109.24","1":"109.24"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"103.26","1":"103.26"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"107.00","1":"107.00"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"99.16","1":"99.16"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"106.59","1":"106.59"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"114.57","1":"114.57"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"123.16","1":"123.16"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"132.00","1":"132.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"133.00","1":"133.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"127.58","1":"127.58"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"130.00","1":"130.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"133.99","1":"133.99"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"130.00","1":"130.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"120.25","1":"120.25"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"114.90","1":"114.90"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"119.00","1":"119.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"118.00","1":"118.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"111.64","1":"111.64"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"115.00","1":"115.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"116.23","1":"116.23"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"113.70","1":"113.70"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"115.10","1":"115.10"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"115.44","1":"115.44"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"118.43","1":"118.43"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"120.74","1":"120.74"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"130.07","1":"130.07"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"130.07","1":"130.07"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"136.00","1":"136.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"133.00","1":"133.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"135.00","1":"135.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"125.04","1":"125.04"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"124.50","1":"124.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"118.36","1":"118.36"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"120.70","1":"120.70"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"118.00","1":"118.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"118.00","1":"118.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"122.00","1":"122.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"128.63","1":"128.63"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"128.63","1":"128.63"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"126.60","1":"126.60"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"127.86","1":"127.86"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"124.97","1":"124.97"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"125.05","1":"125.05"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"125.40","1":"125.40"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"126.32","1":"126.32"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"130.00","1":"130.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"129.88","1":"129.88"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"125.02","1":"125.02"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"128.15","1":"128.15"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"130.00","1":"130.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"130.00","1":"130.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"125.00","1":"125.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"120.00","1":"120.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"119.38","1":"119.38"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"119.37","1":"119.37"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"115.87","1":"115.87"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"115.87","1":"115.87"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"115.87","1":"115.87"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"115.83","1":"115.83"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"107.53","1":"107.53"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"115.59","1":"115.59"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"123.99","1":"123.99"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"119.00","1":"119.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"123.81","1":"123.81"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"123.10","1":"123.10"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"116.08","1":"116.08"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"116.47","1":"116.47"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"116.50","1":"116.50"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"113.50","1":"113.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"115.00","1":"115.00"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"117.93","1":"117.93"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"116.00","1":"116.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"114.00","1":"114.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"110.30","1":"110.30"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"111.90","1":"111.90"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"112.00","1":"112.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"115.00","1":"115.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"113.90","1":"113.90"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"113.33","1":"113.33"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"113.02","1":"113.02"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"111.52","1":"111.52"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"109.30","1":"109.30"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"110.04","1":"110.04"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"110.60","1":"110.60"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"109.82","1":"109.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"111.09","1":"111.09"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"107.09","1":"107.09"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"110.10","1":"110.10"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"113.00","1":"113.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"113.00","1":"113.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"110.36","1":"110.36"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"106.87","1":"106.87"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"114.00","1":"114.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"114.00","1":"114.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"108.00","1":"108.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"106.18","1":"106.18"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"110.77","1":"110.77"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"109.75","1":"109.75"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"108.39","1":"108.39"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"108.37","1":"108.37"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"108.00","1":"108.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"109.00","1":"109.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"111.00","1":"111.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"109.05","1":"109.05"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"109.00","1":"109.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"109.01","1":"109.01"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"110.36","1":"110.36"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"110.36","1":"110.36"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"111.00","1":"111.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"119.32","1":"119.32"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"117.85","1":"117.85"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"116.99","1":"116.99"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"115.00","1":"115.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"111.00","1":"111.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"111.17","1":"111.17"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"109.90","1":"109.90"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"107.35","1":"107.35"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"107.35","1":"107.35"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"108.99","1":"108.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"108.99","1":"108.99"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"105.83","1":"105.83"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"104.51","1":"104.51"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"108.00","1":"108.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"115.42","1":"115.42"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"111.66","1":"111.66"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"113.50","1":"113.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"110.98","1":"110.98"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"110.17","1":"110.17"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"110.17","1":"110.17"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"109.26","1":"109.26"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"107.74","1":"107.74"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"107.30","1":"107.30"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"107.30","1":"107.30"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"103.33","1":"103.33"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"107.33","1":"107.33"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"106.51","1":"106.51"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"111.18","1":"111.18"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"111.97","1":"111.97"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"111.33","1":"111.33"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"108.03","1":"108.03"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"108.68","1":"108.68"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"109.02","1":"109.02"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"109.02","1":"109.02"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"110.00","1":"110.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"107.63","1":"107.63"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"110.00","1":"110.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"113.79","1":"113.79"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"110.78","1":"110.78"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"110.78","1":"110.78"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"111.00","1":"111.00"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"111.00","1":"111.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"113.21","1":"113.21"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"113.21","1":"113.21"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"111.05","1":"111.05"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"111.05","1":"111.05"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"111.05","1":"111.05"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"109.54","1":"109.54"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"112.34","1":"112.34"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"115.00","1":"115.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"111.11","1":"111.11"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"110.26","1":"110.26"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"108.53","1":"108.53"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"109.17","1":"109.17"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"110.17","1":"110.17"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"110.17","1":"110.17"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"112.00","1":"112.00"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"114.34","1":"114.34"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"112.63","1":"112.63"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"114.20","1":"114.20"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"114.17","1":"114.17"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"113.00","1":"113.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"112.50","1":"112.50"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"114.96","1":"114.96"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"118.97","1":"118.97"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"118.97","1":"118.97"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"113.99","1":"113.99"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"111.10","1":"111.10"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"110.15","1":"110.15"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"110.15","1":"110.15"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"111.20","1":"111.20"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"111.20","1":"111.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"105.94","1":"105.94"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"112.45","1":"112.45"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"109.10","1":"109.10"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"109.21","1":"109.21"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"104.50","1":"104.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"108.95","1":"108.95"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"106.14","1":"106.14"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"106.14","1":"106.14"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"106.14","1":"106.14"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"101.10","1":"101.10"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"101.00","1":"101.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"94.48","1":"94.48"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"94.48","1":"94.48"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"101.56","1":"101.56"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"108.33","1":"108.33"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"108.58","1":"108.58"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"103.75","1":"103.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"103.75","1":"103.75"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"105.00","1":"105.00"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"108.50","1":"108.50"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"104.67","1":"104.67"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"105.14","1":"105.14"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"105.14","1":"105.14"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"101.75","1":"101.75"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"95.71","1":"95.71"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"96.13","1":"96.13"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"96.21","1":"96.21"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"101.46","1":"101.46"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"101.51","1":"101.51"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"101.00","1":"101.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"100.46","1":"100.46"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"99.86","1":"99.86"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"94.38","1":"94.38"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"100.00","1":"100.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"98.00","1":"98.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"95.77","1":"95.77"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"93.00","1":"93.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"93.00","1":"93.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"97.00","1":"97.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"91.37","1":"91.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"91.37","1":"91.37"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"94.00","1":"94.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"88.71","1":"88.71"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"88.00","1":"88.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"86.02","1":"86.02"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"90.06","1":"90.06"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"89.96","1":"89.96"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"90.00","1":"90.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"89.50","1":"89.50"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"89.10","1":"89.10"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"89.00","1":"89.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"90.88","1":"90.88"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"90.19","1":"90.19"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"92.33","1":"92.33"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"94.50","1":"94.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"92.00","1":"92.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"90.67","1":"90.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"89.47","1":"89.47"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"89.93","1":"89.93"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"89.91","1":"89.91"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"89.05","1":"89.05"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"89.40","1":"89.40"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"90.00","1":"90.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"88.50","1":"88.50"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"87.50","1":"87.50"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"86.59","1":"86.59"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"86.59","1":"86.59"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"90.12","1":"90.12"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"88.00","1":"88.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"90.03","1":"90.03"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"91.50","1":"91.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"95.56","1":"95.56"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"102.72","1":"102.72"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"99.59","1":"99.59"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"95.04","1":"95.04"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"93.50","1":"93.50"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"94.00","1":"94.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"96.90","1":"96.90"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"96.00","1":"96.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"96.00","1":"96.00"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"96.00","1":"96.00"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"93.44","1":"93.44"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"92.30","1":"92.30"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"89.11","1":"89.11"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"92.50","1":"92.50"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"94.00","1":"94.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"94.51","1":"94.51"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"101.59","1":"101.59"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"98.00","1":"98.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"98.20","1":"98.20"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"99.00","1":"99.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"91.94","1":"91.94"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"87.28","1":"87.28"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"86.01","1":"86.01"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"90.70","1":"90.70"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"94.98","1":"94.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"94.99","1":"94.99"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"92.17","1":"92.17"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"92.00","1":"92.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"93.95","1":"93.95"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"94.50","1":"94.50"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"96.25","1":"96.25"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"97.31","1":"97.31"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"94.00","1":"94.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"94.00","1":"94.00"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"94.00","1":"94.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"89.00","1":"89.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"91.00","1":"91.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"93.99","1":"93.99"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"87.00","1":"87.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"90.00","1":"90.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"95.65","1":"95.65"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"99.50","1":"99.50"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"92.04","1":"92.04"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"87.11","1":"87.11"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"86.00","1":"86.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"88.00","1":"88.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"85.10","1":"85.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"84.10","1":"84.10"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"79.00","1":"79.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"80.00","1":"80.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"78.00","1":"78.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"79.95","1":"79.95"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"78.89","1":"78.89"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"77.68","1":"77.68"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"76.99","1":"76.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"79.90","1":"79.90"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"79.89","1":"79.89"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"74.50","1":"74.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"70.00","1":"70.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"75.00","1":"75.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"80.00","1":"80.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"77.00","1":"77.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"83.85","1":"83.85"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"90.13","1":"90.13"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"82.00","1":"82.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"88.15","1":"88.15"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"93.00","1":"93.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"86.03","1":"86.03"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"88.00","1":"88.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"89.99","1":"89.99"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"83.25","1":"83.25"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"89.99","1":"89.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"86.00","1":"86.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"89.90","1":"89.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"89.00","1":"89.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"82.33","1":"82.33"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"82.90","1":"82.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"83.00","1":"83.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"77.00","1":"77.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"76.99","1":"76.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"80.40","1":"80.40"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"77.00","1":"77.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"74.00","1":"74.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"75.00","1":"75.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"74.90","1":"74.90"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"70.00","1":"70.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"68.00","1":"68.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"73.09","1":"73.09"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"76.00","1":"76.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"77.00","1":"77.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"73.00","1":"73.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"76.76","1":"76.76"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"71.10","1":"71.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"74.00","1":"74.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"75.00","1":"75.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"74.99","1":"74.99"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"80.00","1":"80.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"74.00","1":"74.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"75.00","1":"75.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"77.00","1":"77.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"78.00","1":"78.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"84.07","1":"84.07"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"90.37","1":"90.37"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"97.14","1":"97.14"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"101.01","1":"101.01"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"101.51","1":"101.51"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"97.00","1":"97.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"101.50","1":"101.50"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"105.00","1":"105.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"103.50","1":"103.50"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"99.00","1":"99.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"95.00","1":"95.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"100.00","1":"100.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"99.07","1":"99.07"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"101.00","1":"101.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"108.57","1":"108.57"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"115.76","1":"115.76"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"124.37","1":"124.37"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"133.69","1":"133.69"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"143.71","1":"143.71"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"154.47","1":"154.47"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"155.00","1":"155.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"141.99","1":"141.99"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"145.90","1":"145.90"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"146.00","1":"146.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"139.80","1":"139.80"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"132.25","1":"132.25"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"123.02","1":"123.02"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"132.26","1":"132.26"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"139.99","1":"139.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"140.00","1":"140.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"140.00","1":"140.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"129.50","1":"129.50"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"128.00","1":"128.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"129.00","1":"129.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"133.00","1":"133.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"124.00","1":"124.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"120.01","1":"120.01"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"120.50","1":"120.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"129.50","1":"129.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"120.00","1":"120.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"129.00","1":"129.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"128.50","1":"128.50"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"122.80","1":"122.80"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"125.99","1":"125.99"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"125.00","1":"125.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"134.35","1":"134.35"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"130.01","1":"130.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"120.26","1":"120.26"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"120.50","1":"120.50"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"120.50","1":"120.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"126.99","1":"126.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"115.00","1":"115.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"123.62","1":"123.62"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"132.89","1":"132.89"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"142.85","1":"142.85"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"142.00","1":"142.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"152.65","1":"152.65"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"164.09","1":"164.09"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"176.39","1":"176.39"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"183.00","1":"183.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"179.99","1":"179.99"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"169.02","1":"169.02"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"177.99","1":"177.99"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"174.00","1":"174.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"167.00","1":"167.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"174.05","1":"174.05"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"177.99","1":"177.99"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"177.00","1":"177.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"175.00","1":"175.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"172.00","1":"172.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"178.00","1":"178.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"174.00","1":"174.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"169.99","1":"169.99"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"169.99","1":"169.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"170.00","1":"170.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"169.50","1":"169.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"182.21","1":"182.21"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"195.87","1":"195.87"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"184.99","1":"184.99"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"180.00","1":"180.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"175.00","1":"175.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"173.00","1":"173.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"185.00","1":"185.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"186.00","1":"186.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"187.00","1":"187.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"172.00","1":"172.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"184.00","1":"184.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"173.00","1":"173.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"175.00","1":"175.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"184.00","1":"184.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"188.00","1":"188.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"199.00","1":"199.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"211.34","1":"211.34"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"211.60","1":"211.60"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"209.99","1":"209.99"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"216.00","1":"216.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"198.92","1":"198.92"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"195.02","1":"195.02"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"200.00","1":"200.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"192.01","1":"192.01"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"212.75","1":"212.75"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"205.00","1":"205.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"209.00","1":"209.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"215.00","1":"215.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"198.88","1":"198.88"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"210.00","1":"210.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"218.00","1":"218.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"230.00","1":"230.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"228.00","1":"228.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"239.00","1":"239.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"241.00","1":"241.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"236.50","1":"236.50"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"240.00","1":"240.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"240.00","1":"240.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"240.00","1":"240.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"244.00","1":"244.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"260.00","1":"260.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"250.00","1":"250.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"252.62","1":"252.62"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"265.00","1":"265.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"258.70","1":"258.70"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"257.50","1":"257.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"255.00","1":"255.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"254.90","1":"254.90"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"250.00","1":"250.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"251.00","1":"251.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"259.95","1":"259.95"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"255.00","1":"255.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"257.00","1":"257.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"255.00","1":"255.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"262.00","1":"262.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"270.00","1":"270.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"271.01","1":"271.01"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"275.00","1":"275.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"275.00","1":"275.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"282.61","1":"282.61"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"285.99","1":"285.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"285.00","1":"285.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"277.00","1":"277.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"280.00","1":"280.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"301.00","1":"301.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"317.00","1":"317.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"321.00","1":"321.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"315.00","1":"315.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"315.00","1":"315.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"330.00","1":"330.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"305.25","1":"305.25"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"301.00","1":"301.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"298.50","1":"298.50"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"294.00","1":"294.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"316.00","1":"316.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"316.00","1":"316.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"338.00","1":"338.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"339.00","1":"339.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"339.00","1":"339.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"300.00","1":"300.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"277.50","1":"277.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"260.00","1":"260.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"256.70","1":"256.70"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"275.95","1":"275.95"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"260.00","1":"260.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"260.00","1":"260.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"260.00","1":"260.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"255.10","1":"255.10"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"255.00","1":"255.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"238.63","1":"238.63"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"238.63","1":"238.63"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"255.99","1":"255.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"236.80","1":"236.80"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"235.00","1":"235.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"250.00","1":"250.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"268.75","1":"268.75"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"268.00","1":"268.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"260.00","1":"260.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"240.50","1":"240.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"258.54","1":"258.54"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"265.10","1":"265.10"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"284.98","1":"284.98"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"277.00","1":"277.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"297.00","1":"297.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"302.00","1":"302.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"300.00","1":"300.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"281.51","1":"281.51"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"290.00","1":"290.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"283.10","1":"283.10"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"304.33","1":"304.33"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"281.51","1":"281.51"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"261.00","1":"261.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"280.00","1":"280.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"285.00","1":"285.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"299.99","1":"299.99"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"294.88","1":"294.88"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"273.00","1":"273.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"272.00","1":"272.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"270.00","1":"270.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"250.03","1":"250.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"235.00","1":"235.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"235.00","1":"235.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"234.76","1":"234.76"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"234.76","1":"234.76"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"234.76","1":"234.76"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"249.00","1":"249.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"260.00","1":"260.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"271.00","1":"271.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"286.00","1":"286.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"286.00","1":"286.00"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"265.00","1":"265.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"276.82","1":"276.82"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"259.95","1":"259.95"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"252.02","1":"252.02"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"263.95","1":"263.95"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"269.00","1":"269.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"282.58","1":"282.58"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"270.21","1":"270.21"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"247.36","1":"247.36"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"223.01","1":"223.01"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"223.01","1":"223.01"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"208.16","1":"208.16"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"210.14","1":"210.14"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"208.92","1":"208.92"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"219.04","1":"219.04"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"210.01","1":"210.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"231.01","1":"231.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"254.11","1":"254.11"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"278.68","1":"278.68"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"265.50","1":"265.50"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"268.32","1":"268.32"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"268.32","1":"268.32"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"250.30","1":"250.30"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"245.67","1":"245.67"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"234.23","1":"234.23"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"233.42","1":"233.42"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"229.68","1":"229.68"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"247.16","1":"247.16"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"247.16","1":"247.16"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"258.84","1":"258.84"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"258.84","1":"258.84"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"258.84","1":"258.84"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"258.84","1":"258.84"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"258.84","1":"258.84"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"240.97","1":"240.97"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"240.97","1":"240.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"240.97","1":"240.97"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"240.00","1":"240.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"240.03","1":"240.03"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"231.91","1":"231.91"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"239.23","1":"239.23"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"215.70","1":"215.70"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"215.70","1":"215.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"215.70","1":"215.70"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"215.70","1":"215.70"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"235.14","1":"235.14"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"235.14","1":"235.14"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"218.34","1":"218.34"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"219.07","1":"219.07"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"230.69","1":"230.69"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"210.00","1":"210.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"211.61","1":"211.61"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"211.61","1":"211.61"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"211.00","1":"211.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"219.50","1":"219.50"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"220.00","1":"220.00"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"238.43","1":"238.43"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"222.00","1":"222.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"228.99","1":"228.99"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"228.98","1":"228.98"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"228.98","1":"228.98"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"230.32","1":"230.32"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"247.23","1":"247.23"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"247.23","1":"247.23"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"247.23","1":"247.23"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"222.51","1":"222.51"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"222.51","1":"222.51"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"222.51","1":"222.51"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"243.00","1":"243.00"}]}