{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"142.83","1":"142.83"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"140.00","1":"140.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"139.88","1":"139.88"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"139.77","1":"139.77"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"139.34","1":"139.34"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"136.00","1":"136.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"136.50","1":"136.50"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"135.00","1":"135.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"133.21","1":"133.21"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"133.45","1":"133.45"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"134.00","1":"134.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"131.76","1":"131.76"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"129.02","1":"129.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"123.71","1":"123.71"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"127.36","1":"127.36"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"127.00","1":"127.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"130.01","1":"130.01"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"130.00","1":"130.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"130.00","1":"130.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"126.04","1":"126.04"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"129.48","1":"129.48"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"134.90","1":"134.90"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"131.98","1":"131.98"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"136.00","1":"136.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"137.00","1":"137.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"136.92","1":"136.92"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"135.10","1":"135.10"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"134.72","1":"134.72"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"132.00","1":"132.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"129.33","1":"129.33"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"129.00","1":"129.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"126.00","1":"126.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"127.98","1":"127.98"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"122.11","1":"122.11"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"116.00","1":"116.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"116.00","1":"116.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"116.67","1":"116.67"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"113.04","1":"113.04"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"113.04","1":"113.04"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"113.04","1":"113.04"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"115.33","1":"115.33"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"117.17","1":"117.17"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"113.33","1":"113.33"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"114.00","1":"114.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"114.58","1":"114.58"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"117.10","1":"117.10"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"118.40","1":"118.40"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"118.40","1":"118.40"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"117.24","1":"117.24"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"113.00","1":"113.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"112.77","1":"112.77"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"111.03","1":"111.03"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"105.00","1":"105.00"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"105.00","1":"105.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"98.00","1":"98.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"98.00","1":"98.00"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"92.16","1":"92.16"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"85.69","1":"85.69"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"89.00","1":"89.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"85.83","1":"85.83"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"89.06","1":"89.06"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"86.50","1":"86.50"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"92.97","1":"92.97"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"95.28","1":"95.28"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"95.30","1":"95.30"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"96.17","1":"96.17"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"95.00","1":"95.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"98.95","1":"98.95"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"95.50","1":"95.50"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"95.50","1":"95.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"97.50","1":"97.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"104.81","1":"104.81"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"107.17","1":"107.17"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"99.61","1":"99.61"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"99.61","1":"99.61"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"103.81","1":"103.81"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"98.72","1":"98.72"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"102.12","1":"102.12"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"102.12","1":"102.12"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"103.00","1":"103.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"108.00","1":"108.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"103.00","1":"103.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"103.00","1":"103.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"103.26","1":"103.26"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"104.88","1":"104.88"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"104.88","1":"104.88"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"101.55","1":"101.55"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"106.27","1":"106.27"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"106.00","1":"106.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"101.01","1":"101.01"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"102.24","1":"102.24"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"102.24","1":"102.24"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"101.57","1":"101.57"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"104.54","1":"104.54"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"105.50","1":"105.50"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"107.00","1":"107.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"108.00","1":"108.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"104.03","1":"104.03"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"105.26","1":"105.26"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"103.78","1":"103.78"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"102.00","1":"102.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"105.50","1":"105.50"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"103.04","1":"103.04"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"105.00","1":"105.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"103.00","1":"103.00"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"106.89","1":"106.89"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"106.89","1":"106.89"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"106.89","1":"106.89"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"106.00","1":"106.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"113.95","1":"113.95"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"122.49","1":"122.49"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"131.67","1":"131.67"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"131.24","1":"131.24"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"132.15","1":"132.15"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"129.59","1":"129.59"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"133.00","1":"133.00"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"128.50","1":"128.50"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"138.13","1":"138.13"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"144.44","1":"144.44"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"144.00","1":"144.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"143.25","1":"143.25"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"143.07","1":"143.07"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"137.23","1":"137.23"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"134.56","1":"134.56"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"136.17","1":"136.17"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"136.17","1":"136.17"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"137.02","1":"137.02"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"141.23","1":"141.23"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"137.00","1":"137.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"136.05","1":"136.05"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"137.70","1":"137.70"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"148.02","1":"148.02"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"149.23","1":"149.23"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"147.28","1":"147.28"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"143.76","1":"143.76"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"142.02","1":"142.02"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"139.96","1":"139.96"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"140.92","1":"140.92"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"144.71","1":"144.71"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"139.00","1":"139.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"137.99","1":"137.99"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"137.09","1":"137.09"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"137.68","1":"137.68"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"138.19","1":"138.19"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"138.05","1":"138.05"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"137.00","1":"137.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"143.51","1":"143.51"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"142.70","1":"142.70"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"142.97","1":"142.97"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"140.44","1":"140.44"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"143.35","1":"143.35"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"154.10","1":"154.10"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"154.57","1":"154.57"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"156.68","1":"156.68"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"164.33","1":"164.33"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"168.34","1":"168.34"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"163.35","1":"163.35"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"152.04","1":"152.04"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"148.51","1":"148.51"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"149.27","1":"149.27"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"148.32","1":"148.32"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"146.50","1":"146.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"144.43","1":"144.43"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"143.46","1":"143.46"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"144.90","1":"144.90"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"142.02","1":"142.02"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"136.55","1":"136.55"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"136.92","1":"136.92"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"137.76","1":"137.76"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"138.00","1":"138.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"134.00","1":"134.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"128.60","1":"128.60"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"127.07","1":"127.07"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"130.55","1":"130.55"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"130.48","1":"130.48"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"133.63","1":"133.63"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"137.09","1":"137.09"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"133.63","1":"133.63"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"133.74","1":"133.74"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"134.00","1":"134.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"135.50","1":"135.50"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"137.00","1":"137.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"138.03","1":"138.03"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"136.35","1":"136.35"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"129.20","1":"129.20"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"130.01","1":"130.01"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"130.00","1":"130.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"128.25","1":"128.25"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"123.02","1":"123.02"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"120.00","1":"120.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"126.00","1":"126.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"128.00","1":"128.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"127.35","1":"127.35"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"123.85","1":"123.85"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"124.01","1":"124.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"131.03","1":"131.03"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"131.90","1":"131.90"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"129.27","1":"129.27"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"129.91","1":"129.91"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"136.38","1":"136.38"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"129.09","1":"129.09"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"123.76","1":"123.76"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"122.30","1":"122.30"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"118.73","1":"118.73"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"120.61","1":"120.61"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"121.68","1":"121.68"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"124.00","1":"124.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"123.50","1":"123.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"126.48","1":"126.48"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"127.99","1":"127.99"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"128.00","1":"128.00"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"127.39","1":"127.39"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"126.83","1":"126.83"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"126.99","1":"126.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"130.59","1":"130.59"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"129.47","1":"129.47"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"139.12","1":"139.12"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"137.24","1":"137.24"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"137.82","1":"137.82"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"138.68","1":"138.68"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"136.63","1":"136.63"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"139.00","1":"139.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"138.00","1":"138.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"138.00","1":"138.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"134.50","1":"134.50"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"138.43","1":"138.43"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"137.50","1":"137.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"136.98","1":"136.98"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"132.96","1":"132.96"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"135.80","1":"135.80"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"134.37","1":"134.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"134.00","1":"134.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"133.00","1":"133.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"131.61","1":"131.61"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"134.21","1":"134.21"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"134.62","1":"134.62"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"138.08","1":"138.08"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"133.32","1":"133.32"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"132.75","1":"132.75"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"135.78","1":"135.78"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"136.38","1":"136.38"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"146.60","1":"146.60"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"157.59","1":"157.59"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"148.66","1":"148.66"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"148.31","1":"148.31"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"146.03","1":"146.03"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"143.44","1":"143.44"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"143.52","1":"143.52"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"141.35","1":"141.35"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"141.25","1":"141.25"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"151.84","1":"151.84"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"150.72","1":"150.72"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"153.56","1":"153.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"149.78","1":"149.78"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"146.46","1":"146.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"144.84","1":"144.84"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"155.70","1":"155.70"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"149.50","1":"149.50"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"153.83","1":"153.83"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"149.78","1":"149.78"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"147.49","1":"147.49"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"144.79","1":"144.79"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"145.57","1":"145.57"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"146.50","1":"146.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"145.68","1":"145.68"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"146.28","1":"146.28"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"146.20","1":"146.20"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"143.51","1":"143.51"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"141.80","1":"141.80"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"142.00","1":"142.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"139.90","1":"139.90"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"135.52","1":"135.52"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"137.61","1":"137.61"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"139.05","1":"139.05"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"135.01","1":"135.01"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"136.48","1":"136.48"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"132.59","1":"132.59"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"132.50","1":"132.50"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"128.00","1":"128.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"121.79","1":"121.79"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"123.74","1":"123.74"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"126.68","1":"126.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"130.00","1":"130.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"133.95","1":"133.95"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"129.76","1":"129.76"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"130.00","1":"130.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"130.00","1":"130.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"129.10","1":"129.10"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"130.50","1":"130.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"129.16","1":"129.16"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"121.20","1":"121.20"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"123.98","1":"123.98"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"124.37","1":"124.37"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"121.48","1":"121.48"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"121.71","1":"121.71"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"117.09","1":"117.09"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"119.55","1":"119.55"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"117.89","1":"117.89"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"120.27","1":"120.27"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"125.31","1":"125.31"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"127.61","1":"127.61"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"125.81","1":"125.81"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"135.24","1":"135.24"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"137.22","1":"137.22"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"136.23","1":"136.23"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"133.00","1":"133.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"134.53","1":"134.53"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"130.03","1":"130.03"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"130.00","1":"130.00"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"132.86","1":"132.86"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"130.30","1":"130.30"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"129.33","1":"129.33"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"127.20","1":"127.20"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"125.66","1":"125.66"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"121.99","1":"121.99"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"121.62","1":"121.62"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"125.44","1":"125.44"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"125.68","1":"125.68"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"125.73","1":"125.73"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"126.05","1":"126.05"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"126.00","1":"126.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"123.83","1":"123.83"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"123.89","1":"123.89"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"125.80","1":"125.80"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"126.08","1":"126.08"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"125.42","1":"125.42"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"127.17","1":"127.17"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"127.71","1":"127.71"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"127.70","1":"127.70"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"131.63","1":"131.63"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"137.00","1":"137.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"139.53","1":"139.53"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"149.99","1":"149.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"160.25","1":"160.25"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"153.93","1":"153.93"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"148.16","1":"148.16"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"145.39","1":"145.39"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"151.00","1":"151.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"148.58","1":"148.58"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"155.48","1":"155.48"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"150.67","1":"150.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"148.43","1":"148.43"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"145.79","1":"145.79"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"146.37","1":"146.37"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"151.50","1":"151.50"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"149.45","1":"149.45"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"150.50","1":"150.50"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"149.35","1":"149.35"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"148.98","1":"148.98"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"149.99","1":"149.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"149.50","1":"149.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"153.76","1":"153.76"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"152.42","1":"152.42"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"151.10","1":"151.10"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"150.17","1":"150.17"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"149.00","1":"149.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"153.88","1":"153.88"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"150.06","1":"150.06"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"153.04","1":"153.04"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"153.81","1":"153.81"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"150.48","1":"150.48"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"152.23","1":"152.23"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"150.89","1":"150.89"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"152.46","1":"152.46"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"155.20","1":"155.20"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"152.04","1":"152.04"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"153.26","1":"153.26"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"150.79","1":"150.79"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"150.00","1":"150.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"160.30","1":"160.30"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"163.71","1":"163.71"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"166.26","1":"166.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"178.72","1":"178.72"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"184.05","1":"184.05"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"181.72","1":"181.72"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"172.12","1":"172.12"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"165.43","1":"165.43"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"177.83","1":"177.83"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"183.13","1":"183.13"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"178.93","1":"178.93"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"183.51","1":"183.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"184.55","1":"184.55"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"180.34","1":"180.34"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"178.72","1":"178.72"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"179.11","1":"179.11"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"173.76","1":"173.76"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"173.50","1":"173.50"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"172.35","1":"172.35"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"177.75","1":"177.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"174.87","1":"174.87"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"173.34","1":"173.34"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"186.34","1":"186.34"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"191.22","1":"191.22"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"185.06","1":"185.06"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"185.41","1":"185.41"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"183.10","1":"183.10"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"182.00","1":"182.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"182.91","1":"182.91"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"183.24","1":"183.24"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"172.25","1":"172.25"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"169.50","1":"169.50"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"165.88","1":"165.88"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"165.88","1":"165.88"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"161.85","1":"161.85"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"157.67","1":"157.67"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"155.33","1":"155.33"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"158.00","1":"158.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"155.00","1":"155.00"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"159.12","1":"159.12"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"156.00","1":"156.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"157.62","1":"157.62"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"155.00","1":"155.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"160.00","1":"160.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"155.40","1":"155.40"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"151.33","1":"151.33"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"140.00","1":"140.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"145.00","1":"145.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"145.72","1":"145.72"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"137.99","1":"137.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"141.00","1":"141.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"141.00","1":"141.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"143.00","1":"143.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"142.95","1":"142.95"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"144.39","1":"144.39"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"145.00","1":"145.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"157.07","1":"157.07"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"156.31","1":"156.31"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"158.50","1":"158.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"166.02","1":"166.02"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"168.00","1":"168.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"168.90","1":"168.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"165.00","1":"165.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"161.00","1":"161.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"161.05","1":"161.05"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"160.00","1":"160.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"159.00","1":"159.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"162.00","1":"162.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"163.00","1":"163.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"174.50","1":"174.50"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"173.00","1":"173.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"168.00","1":"168.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"160.24","1":"160.24"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"160.50","1":"160.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"158.00","1":"158.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"160.01","1":"160.01"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"160.05","1":"160.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"160.50","1":"160.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"159.80","1":"159.80"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"157.48","1":"157.48"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"157.00","1":"157.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"157.00","1":"157.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"155.00","1":"155.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"145.00","1":"145.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"146.90","1":"146.90"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"153.89","1":"153.89"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"150.00","1":"150.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"154.00","1":"154.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"156.00","1":"156.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"160.00","1":"160.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"160.00","1":"160.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"161.10","1":"161.10"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"155.84","1":"155.84"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"159.90","1":"159.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"160.30","1":"160.30"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"163.40","1":"163.40"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"174.15","1":"174.15"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"174.85","1":"174.85"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"175.00","1":"175.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"175.10","1":"175.10"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"176.00","1":"176.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"174.80","1":"174.80"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"175.00","1":"175.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"170.01","1":"170.01"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"168.00","1":"168.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"170.00","1":"170.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"163.00","1":"163.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"165.99","1":"165.99"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"165.00","1":"165.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"164.49","1":"164.49"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"161.00","1":"161.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"159.00","1":"159.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"155.10","1":"155.10"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"158.95","1":"158.95"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"164.00","1":"164.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"163.00","1":"163.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"165.00","1":"165.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"151.02","1":"151.02"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"154.99","1":"154.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"161.80","1":"161.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"157.00","1":"157.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"155.00","1":"155.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"156.99","1":"156.99"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"159.90","1":"159.90"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"159.90","1":"159.90"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"160.00","1":"160.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"156.00","1":"156.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"152.05","1":"152.05"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"155.80","1":"155.80"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"158.00","1":"158.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"156.00","1":"156.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"159.00","1":"159.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"159.00","1":"159.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"150.10","1":"150.10"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"153.50","1":"153.50"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"154.74","1":"154.74"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"154.00","1":"154.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"151.90","1":"151.90"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"150.00","1":"150.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"148.00","1":"148.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"145.62","1":"145.62"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"143.88","1":"143.88"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"144.00","1":"144.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"138.00","1":"138.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"134.49","1":"134.49"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"135.00","1":"135.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"139.39","1":"139.39"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"144.44","1":"144.44"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"140.00","1":"140.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"148.50","1":"148.50"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"147.75","1":"147.75"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"144.50","1":"144.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"147.00","1":"147.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"142.00","1":"142.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"147.99","1":"147.99"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"144.99","1":"144.99"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"134.00","1":"134.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"131.00","1":"131.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"132.00","1":"132.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"131.95","1":"131.95"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"133.50","1":"133.50"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"133.70","1":"133.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"129.98","1":"129.98"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"130.00","1":"130.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"132.45","1":"132.45"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"138.00","1":"138.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"140.12","1":"140.12"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"142.00","1":"142.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"138.77","1":"138.77"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"138.50","1":"138.50"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"139.50","1":"139.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"139.95","1":"139.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"144.00","1":"144.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"146.90","1":"146.90"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"140.00","1":"140.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"149.00","1":"149.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"137.43","1":"137.43"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"136.50","1":"136.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"136.95","1":"136.95"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"137.25","1":"137.25"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"136.00","1":"136.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"139.00","1":"139.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"142.00","1":"142.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"142.00","1":"142.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"149.00","1":"149.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"154.50","1":"154.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"155.61","1":"155.61"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"167.28","1":"167.28"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"169.67","1":"169.67"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"167.00","1":"167.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"164.99","1":"164.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"161.02","1":"161.02"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"159.94","1":"159.94"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"157.73","1":"157.73"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"156.00","1":"156.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"157.00","1":"157.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"154.00","1":"154.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"154.88","1":"154.88"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"152.50","1":"152.50"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"153.00","1":"153.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"153.99","1":"153.99"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"151.01","1":"151.01"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"152.80","1":"152.80"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"154.99","1":"154.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"153.01","1":"153.01"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"155.10","1":"155.10"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"158.50","1":"158.50"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"159.97","1":"159.97"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"159.70","1":"159.70"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"157.50","1":"157.50"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"127.00","1":"127.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"121.00","1":"121.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"116.95","1":"116.95"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"117.50","1":"117.50"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"121.00","1":"121.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"121.65","1":"121.65"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"121.50","1":"121.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"118.25","1":"118.25"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"121.50","1":"121.50"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"123.55","1":"123.55"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"124.00","1":"124.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"120.99","1":"120.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"123.00","1":"123.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"122.25","1":"122.25"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"123.50","1":"123.50"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"124.99","1":"124.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"123.05","1":"123.05"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"122.21","1":"122.21"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"126.00","1":"126.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"119.11","1":"119.11"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"119.99","1":"119.99"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"118.02","1":"118.02"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"119.99","1":"119.99"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"121.00","1":"121.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"123.50","1":"123.50"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"122.51","1":"122.51"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"123.75","1":"123.75"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"123.00","1":"123.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"124.75","1":"124.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"127.10","1":"127.10"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"127.11","1":"127.11"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"125.00","1":"125.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"122.75","1":"122.75"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"123.00","1":"123.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"123.01","1":"123.01"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"122.00","1":"122.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"119.00","1":"119.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"120.00","1":"120.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"120.00","1":"120.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"120.50","1":"120.50"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"125.00","1":"125.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"119.00","1":"119.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"118.50","1":"118.50"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"119.45","1":"119.45"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"118.00","1":"118.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"117.80","1":"117.80"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"117.98","1":"117.98"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"115.15","1":"115.15"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"116.00","1":"116.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"115.25","1":"115.25"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"114.80","1":"114.80"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"112.26","1":"112.26"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"113.00","1":"113.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"112.50","1":"112.50"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"108.02","1":"108.02"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"110.50","1":"110.50"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"105.50","1":"105.50"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"107.90","1":"107.90"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"106.50","1":"106.50"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"105.50","1":"105.50"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"103.00","1":"103.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"102.00","1":"102.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"98.00","1":"98.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"99.99","1":"99.99"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"98.10","1":"98.10"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"97.00","1":"97.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"94.99","1":"94.99"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"94.37","1":"94.37"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"94.00","1":"94.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"94.75","1":"94.75"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"92.00","1":"92.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"91.50","1":"91.50"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"91.50","1":"91.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"92.45","1":"92.45"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"92.52","1":"92.52"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"94.50","1":"94.50"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"94.50","1":"94.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"100.00","1":"100.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"98.00","1":"98.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"96.04","1":"96.04"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"95.50","1":"95.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"95.00","1":"95.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"94.75","1":"94.75"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"93.60","1":"93.60"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"92.60","1":"92.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"91.30","1":"91.30"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"93.00","1":"93.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"93.45","1":"93.45"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"92.97","1":"92.97"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"90.99","1":"90.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"89.99","1":"89.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"91.50","1":"91.50"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"94.25","1":"94.25"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"94.97","1":"94.97"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"93.50","1":"93.50"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"95.00","1":"95.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"93.00","1":"93.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"91.12","1":"91.12"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"91.00","1":"91.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"93.88","1":"93.88"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"92.90","1":"92.90"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"91.01","1":"91.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"93.00","1":"93.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"89.00","1":"89.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"88.50","1":"88.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"87.36","1":"87.36"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"88.88","1":"88.88"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"88.56","1":"88.56"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"88.00","1":"88.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"89.50","1":"89.50"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"91.00","1":"91.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"91.30","1":"91.30"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"95.54","1":"95.54"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"96.00","1":"96.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"96.90","1":"96.90"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"94.01","1":"94.01"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"95.37","1":"95.37"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"94.66","1":"94.66"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"93.51","1":"93.51"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"93.33","1":"93.33"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"92.00","1":"92.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"91.20","1":"91.20"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"94.41","1":"94.41"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"94.20","1":"94.20"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"95.00","1":"95.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"102.13","1":"102.13"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"102.50","1":"102.50"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"104.00","1":"104.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"99.93","1":"99.93"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"99.53","1":"99.53"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"99.94","1":"99.94"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"93.50","1":"93.50"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"93.50","1":"93.50"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"92.50","1":"92.50"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"94.10","1":"94.10"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"92.71","1":"92.71"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"92.26","1":"92.26"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"92.26","1":"92.26"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"94.57","1":"94.57"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"92.05","1":"92.05"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"92.94","1":"92.94"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"90.25","1":"90.25"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"83.00","1":"83.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"81.03","1":"81.03"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"83.83","1":"83.83"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"82.92","1":"82.92"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"87.83","1":"87.83"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"86.00","1":"86.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"85.00","1":"85.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"86.49","1":"86.49"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"89.03","1":"89.03"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"90.91","1":"90.91"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"92.73","1":"92.73"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"90.50","1":"90.50"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"91.43","1":"91.43"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"91.84","1":"91.84"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"92.15","1":"92.15"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"91.37","1":"91.37"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"92.00","1":"92.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"92.00","1":"92.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"91.50","1":"91.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"92.10","1":"92.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"93.38","1":"93.38"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"93.70","1":"93.70"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"90.48","1":"90.48"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"90.32","1":"90.32"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"88.46","1":"88.46"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"90.39","1":"90.39"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"94.36","1":"94.36"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"101.44","1":"101.44"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"109.05","1":"109.05"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"110.80","1":"110.80"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"102.72","1":"102.72"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"102.52","1":"102.52"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"102.13","1":"102.13"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"100.66","1":"100.66"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"95.74","1":"95.74"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"93.00","1":"93.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"90.08","1":"90.08"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"88.10","1":"88.10"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"85.71","1":"85.71"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"88.50","1":"88.50"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"87.00","1":"87.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"86.47","1":"86.47"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"87.50","1":"87.50"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"86.51","1":"86.51"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"85.50","1":"85.50"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"84.58","1":"84.58"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"84.00","1":"84.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"87.00","1":"87.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"84.73","1":"84.73"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"86.00","1":"86.00"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"88.31","1":"88.31"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"85.40","1":"85.40"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"85.00","1":"85.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"84.98","1":"84.98"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"85.29","1":"85.29"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"84.70","1":"84.70"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"85.49","1":"85.49"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"85.01","1":"85.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"88.95","1":"88.95"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"89.90","1":"89.90"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"92.33","1":"92.33"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"93.50","1":"93.50"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"95.00","1":"95.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"94.00","1":"94.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"98.37","1":"98.37"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"100.00","1":"100.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"98.72","1":"98.72"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"97.13","1":"97.13"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"98.67","1":"98.67"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"99.00","1":"99.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.19","1":"97.19"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"92.03","1":"92.03"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"87.56","1":"87.56"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"88.96","1":"88.96"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"87.67","1":"87.67"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"92.23","1":"92.23"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"99.15","1":"99.15"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"106.59","1":"106.59"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"105.76","1":"105.76"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"101.53","1":"101.53"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"99.84","1":"99.84"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"103.16","1":"103.16"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"105.87","1":"105.87"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"105.00","1":"105.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"108.00","1":"108.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"108.69","1":"108.69"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"109.13","1":"109.13"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"108.94","1":"108.94"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"108.50","1":"108.50"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"107.51","1":"107.51"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"108.95","1":"108.95"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"108.43","1":"108.43"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"109.81","1":"109.81"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"108.17","1":"108.17"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"106.39","1":"106.39"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"104.93","1":"104.93"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"107.39","1":"107.39"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"111.78","1":"111.78"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"115.30","1":"115.30"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"119.06","1":"119.06"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"118.97","1":"118.97"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"119.99","1":"119.99"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"117.02","1":"117.02"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"125.80","1":"125.80"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"133.93","1":"133.93"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"126.92","1":"126.92"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"123.80","1":"123.80"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"120.16","1":"120.16"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"113.21","1":"113.21"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"116.97","1":"116.97"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"117.68","1":"117.68"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"126.29","1":"126.29"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"118.32","1":"118.32"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"119.44","1":"119.44"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"121.00","1":"121.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"120.99","1":"120.99"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"124.55","1":"124.55"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"130.97","1":"130.97"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"132.98","1":"132.98"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"129.29","1":"129.29"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"126.69","1":"126.69"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"122.58","1":"122.58"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"122.33","1":"122.33"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"120.95","1":"120.95"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"124.68","1":"124.68"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"125.10","1":"125.10"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"126.09","1":"126.09"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"128.33","1":"128.33"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"128.29","1":"128.29"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"128.00","1":"128.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"130.12","1":"130.12"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"127.66","1":"127.66"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"129.00","1":"129.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"130.00","1":"130.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"132.53","1":"132.53"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"132.64","1":"132.64"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"131.55","1":"131.55"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"128.61","1":"128.61"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"128.50","1":"128.50"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"128.00","1":"128.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"128.23","1":"128.23"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"128.87","1":"128.87"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"128.01","1":"128.01"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"128.16","1":"128.16"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"129.66","1":"129.66"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"132.30","1":"132.30"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"132.95","1":"132.95"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"132.00","1":"132.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"130.05","1":"130.05"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"132.00","1":"132.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"141.90","1":"141.90"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"139.71","1":"139.71"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"133.77","1":"133.77"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"135.95","1":"135.95"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"134.60","1":"134.60"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"132.07","1":"132.07"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"133.96","1":"133.96"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"130.60","1":"130.60"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"128.77","1":"128.77"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"129.07","1":"129.07"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"129.88","1":"129.88"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"126.50","1":"126.50"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"125.51","1":"125.51"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"125.82","1":"125.82"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"126.00","1":"126.00"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"123.72","1":"123.72"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"120.36","1":"120.36"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"122.32","1":"122.32"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"123.99","1":"123.99"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"122.95","1":"122.95"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"121.84","1":"121.84"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"123.00","1":"123.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"126.33","1":"126.33"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"125.99","1":"125.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"126.01","1":"126.01"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"126.20","1":"126.20"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"126.01","1":"126.01"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"128.13","1":"128.13"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"128.50","1":"128.50"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"128.00","1":"128.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"126.98","1":"126.98"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"126.66","1":"126.66"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"126.07","1":"126.07"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"127.07","1":"127.07"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"130.72","1":"130.72"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"129.82","1":"129.82"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"130.00","1":"130.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"133.96","1":"133.96"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"132.00","1":"132.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"137.00","1":"137.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"140.99","1":"140.99"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"144.31","1":"144.31"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"145.42","1":"145.42"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"145.87","1":"145.87"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"146.99","1":"146.99"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"146.12","1":"146.12"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"145.98","1":"145.98"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"145.18","1":"145.18"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"145.00","1":"145.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"149.00","1":"149.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"145.67","1":"145.67"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"156.60","1":"156.60"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"168.35","1":"168.35"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"163.17","1":"163.17"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"170.98","1":"170.98"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"171.00","1":"171.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"171.87","1":"171.87"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"171.10","1":"171.10"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"171.90","1":"171.90"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"171.50","1":"171.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"171.51","1":"171.51"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"172.64","1":"172.64"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"171.50","1":"171.50"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"172.00","1":"172.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"169.50","1":"169.50"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"170.44","1":"170.44"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"165.73","1":"165.73"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"169.90","1":"169.90"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"170.00","1":"170.00"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"170.50","1":"170.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"168.01","1":"168.01"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"166.31","1":"166.31"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"167.00","1":"167.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"161.26","1":"161.26"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"158.19","1":"158.19"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"155.17","1":"155.17"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"159.14","1":"159.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"162.04","1":"162.04"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"160.01","1":"160.01"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"157.50","1":"157.50"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"154.10","1":"154.10"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"159.00","1":"159.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"158.00","1":"158.00"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"160.00","1":"160.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"157.56","1":"157.56"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"167.82","1":"167.82"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"160.76","1":"160.76"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"152.01","1":"152.01"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"155.00","1":"155.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"154.74","1":"154.74"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"152.02","1":"152.02"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"152.02","1":"152.02"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"148.54","1":"148.54"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"145.02","1":"145.02"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"140.78","1":"140.78"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"143.00","1":"143.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"137.68","1":"137.68"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"135.55","1":"135.55"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"136.01","1":"136.01"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"138.26","1":"138.26"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"137.99","1":"137.99"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"140.67","1":"140.67"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"141.72","1":"141.72"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"142.74","1":"142.74"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"141.89","1":"141.89"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"138.58","1":"138.58"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"131.81","1":"131.81"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"133.99","1":"133.99"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"135.57","1":"135.57"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"137.98","1":"137.98"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"134.25","1":"134.25"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"133.05","1":"133.05"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"136.86","1":"136.86"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"135.04","1":"135.04"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"141.70","1":"141.70"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"144.03","1":"144.03"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"144.03","1":"144.03"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"141.81","1":"141.81"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"143.78","1":"143.78"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"142.03","1":"142.03"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"144.00","1":"144.00"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"146.57","1":"146.57"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"145.63","1":"145.63"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"143.60","1":"143.60"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"145.96","1":"145.96"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"143.34","1":"143.34"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"144.77","1":"144.77"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"141.09","1":"141.09"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"143.08","1":"143.08"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"131.33","1":"131.33"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"134.86","1":"134.86"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"132.33","1":"132.33"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"128.82","1":"128.82"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"133.63","1":"133.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"127.88","1":"127.88"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"129.00","1":"129.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"126.20","1":"126.20"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"122.62","1":"122.62"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"118.75","1":"118.75"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"120.00","1":"120.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"119.00","1":"119.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"120.48","1":"120.48"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"128.96","1":"128.96"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"141.86","1":"141.86"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"153.34","1":"153.34"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"151.82","1":"151.82"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"155.68","1":"155.68"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"153.91","1":"153.91"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"156.63","1":"156.63"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"150.41","1":"150.41"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"150.40","1":"150.40"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"151.75","1":"151.75"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"152.28","1":"152.28"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"148.84","1":"148.84"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"144.94","1":"144.94"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"135.05","1":"135.05"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"131.36","1":"131.36"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"132.21","1":"132.21"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"130.49","1":"130.49"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"133.00","1":"133.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"131.43","1":"131.43"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"130.00","1":"130.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"132.76","1":"132.76"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"132.49","1":"132.49"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"132.62","1":"132.62"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"133.00","1":"133.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"134.07","1":"134.07"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"132.32","1":"132.32"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"132.16","1":"132.16"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"132.04","1":"132.04"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"134.40","1":"134.40"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"135.75","1":"135.75"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"137.49","1":"137.49"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"135.10","1":"135.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"133.12","1":"133.12"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"132.05","1":"132.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"135.17","1":"135.17"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"135.60","1":"135.60"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"136.62","1":"136.62"}]}