{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"81.07","1":"81.07"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"84.78","1":"84.78"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"81.77","1":"81.77"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"84.00","1":"84.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"87.96","1":"87.96"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"89.50","1":"89.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"85.03","1":"85.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"84.90","1":"84.90"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"81.02","1":"81.02"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"80.10","1":"80.10"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"82.57","1":"82.57"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"86.69","1":"86.69"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"90.97","1":"90.97"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"90.13","1":"90.13"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"85.63","1":"85.63"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"83.68","1":"83.68"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"80.10","1":"80.10"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"79.78","1":"79.78"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"83.51","1":"83.51"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"84.95","1":"84.95"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"84.38","1":"84.38"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"84.18","1":"84.18"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"85.66","1":"85.66"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"89.00","1":"89.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"88.00","1":"88.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"83.60","1":"83.60"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"84.70","1":"84.70"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"84.50","1":"84.50"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"86.58","1":"86.58"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"85.79","1":"85.79"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"86.61","1":"86.61"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"85.00","1":"85.00"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"84.00","1":"84.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"83.02","1":"83.02"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"82.31","1":"82.31"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"86.83","1":"86.83"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"91.60","1":"91.60"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"93.63","1":"93.63"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"93.91","1":"93.91"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"97.39","1":"97.39"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"100.35","1":"100.35"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"99.79","1":"99.79"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"100.13","1":"100.13"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"99.96","1":"99.96"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"101.10","1":"101.10"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"96.88","1":"96.88"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"102.43","1":"102.43"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"99.30","1":"99.30"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"94.48","1":"94.48"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"93.75","1":"93.75"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"93.75","1":"93.75"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"97.17","1":"97.17"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"95.00","1":"95.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"95.38","1":"95.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"89.85","1":"89.85"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"91.04","1":"91.04"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"91.00","1":"91.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"89.50","1":"89.50"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"85.57","1":"85.57"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"88.00","1":"88.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"84.90","1":"84.90"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"90.80","1":"90.80"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"91.00","1":"91.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"87.27","1":"87.27"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"90.00","1":"90.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"96.30","1":"96.30"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"101.15","1":"101.15"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"105.33","1":"105.33"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"101.83","1":"101.83"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"99.00","1":"99.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"91.58","1":"91.58"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"86.00","1":"86.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"79.55","1":"79.55"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"73.68","1":"73.68"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"68.21","1":"68.21"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"63.10","1":"63.10"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"67.83","1":"67.83"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"72.91","1":"72.91"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"78.00","1":"78.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"79.99","1":"79.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"78.75","1":"78.75"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"80.00","1":"80.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"85.59","1":"85.59"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"80.04","1":"80.04"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"78.50","1":"78.50"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"84.38","1":"84.38"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"86.87","1":"86.87"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"87.00","1":"87.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"86.08","1":"86.08"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"86.14","1":"86.14"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"85.45","1":"85.45"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"86.50","1":"86.50"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"90.13","1":"90.13"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"88.00","1":"88.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"91.20","1":"91.20"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"89.00","1":"89.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"85.10","1":"85.10"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"90.53","1":"90.53"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"94.40","1":"94.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"93.33","1":"93.33"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"95.08","1":"95.08"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"97.10","1":"97.10"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"97.88","1":"97.88"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"95.72","1":"95.72"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"94.39","1":"94.39"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"93.20","1":"93.20"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"90.85","1":"90.85"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"90.54","1":"90.54"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"90.50","1":"90.50"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"90.50","1":"90.50"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"88.10","1":"88.10"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"94.52","1":"94.52"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"95.98","1":"95.98"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"95.00","1":"95.00"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"90.33","1":"90.33"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"93.16","1":"93.16"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"97.71","1":"97.71"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"93.56","1":"93.56"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"93.60","1":"93.60"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"93.50","1":"93.50"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"93.91","1":"93.91"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"93.82","1":"93.82"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"90.97","1":"90.97"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"92.00","1":"92.00"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"91.60","1":"91.60"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"91.08","1":"91.08"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"92.74","1":"92.74"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"94.50","1":"94.50"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"93.01","1":"93.01"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"94.40","1":"94.40"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"92.18","1":"92.18"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"94.76","1":"94.76"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"98.07","1":"98.07"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"98.50","1":"98.50"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"97.00","1":"97.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"96.51","1":"96.51"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"97.82","1":"97.82"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"105.07","1":"105.07"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"112.95","1":"112.95"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"114.00","1":"114.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"112.42","1":"112.42"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"115.82","1":"115.82"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"112.69","1":"112.69"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"115.06","1":"115.06"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"116.12","1":"116.12"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"116.01","1":"116.01"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"114.56","1":"114.56"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"114.60","1":"114.60"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"115.94","1":"115.94"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"114.31","1":"114.31"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"113.60","1":"113.60"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"115.84","1":"115.84"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"115.30","1":"115.30"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"114.00","1":"114.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"114.50","1":"114.50"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"112.60","1":"112.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"112.50","1":"112.50"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"111.51","1":"111.51"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"119.87","1":"119.87"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"128.86","1":"128.86"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"128.31","1":"128.31"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"134.94","1":"134.94"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"132.05","1":"132.05"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"141.95","1":"141.95"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"148.57","1":"148.57"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"159.71","1":"159.71"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"166.80","1":"166.80"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"161.40","1":"161.40"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"165.73","1":"165.73"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"170.33","1":"170.33"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"172.65","1":"172.65"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"184.91","1":"184.91"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"189.29","1":"189.29"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"185.01","1":"185.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"183.52","1":"183.52"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"178.36","1":"178.36"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"173.63","1":"173.63"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"171.93","1":"171.93"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"172.90","1":"172.90"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"170.53","1":"170.53"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"170.33","1":"170.33"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"170.00","1":"170.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"167.55","1":"167.55"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"164.45","1":"164.45"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"165.32","1":"165.32"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"177.04","1":"177.04"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"172.03","1":"172.03"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"165.00","1":"165.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"167.70","1":"167.70"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"168.78","1":"168.78"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"164.50","1":"164.50"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"166.21","1":"166.21"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"160.70","1":"160.70"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"170.90","1":"170.90"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"179.51","1":"179.51"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"186.95","1":"186.95"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"185.90","1":"185.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"180.60","1":"180.60"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"182.20","1":"182.20"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"188.81","1":"188.81"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"192.20","1":"192.20"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"177.79","1":"177.79"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"165.49","1":"165.49"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"172.89","1":"172.89"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"168.40","1":"168.40"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"166.99","1":"166.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"166.72","1":"166.72"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"163.02","1":"163.02"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"166.07","1":"166.07"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"164.53","1":"164.53"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"161.06","1":"161.06"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"157.14","1":"157.14"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"166.93","1":"166.93"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"173.07","1":"173.07"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"182.19","1":"182.19"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"181.07","1":"181.07"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"183.53","1":"183.53"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"179.01","1":"179.01"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"176.64","1":"176.64"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"172.00","1":"172.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"173.18","1":"173.18"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"170.14","1":"170.14"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"169.19","1":"169.19"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"169.99","1":"169.99"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"169.05","1":"169.05"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"167.06","1":"167.06"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"163.25","1":"163.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"163.18","1":"163.18"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"163.27","1":"163.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"170.17","1":"170.17"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"172.50","1":"172.50"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"169.72","1":"169.72"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"171.62","1":"171.62"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"170.46","1":"170.46"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"176.75","1":"176.75"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"174.96","1":"174.96"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"170.09","1":"170.09"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"170.01","1":"170.01"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"169.01","1":"169.01"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"167.23","1":"167.23"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"165.74","1":"165.74"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"168.14","1":"168.14"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"167.50","1":"167.50"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"166.19","1":"166.19"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"166.67","1":"166.67"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"165.45","1":"165.45"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"166.02","1":"166.02"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"162.39","1":"162.39"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"163.00","1":"163.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"161.65","1":"161.65"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"163.45","1":"163.45"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"164.41","1":"164.41"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"163.16","1":"163.16"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"162.76","1":"162.76"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"162.86","1":"162.86"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"159.50","1":"159.50"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"161.20","1":"161.20"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"161.82","1":"161.82"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"160.35","1":"160.35"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"157.21","1":"157.21"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"159.39","1":"159.39"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"159.17","1":"159.17"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"166.08","1":"166.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"178.53","1":"178.53"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"169.90","1":"169.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"169.36","1":"169.36"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"164.79","1":"164.79"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"161.54","1":"161.54"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"161.61","1":"161.61"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"161.60","1":"161.60"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"171.05","1":"171.05"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"171.33","1":"171.33"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"171.76","1":"171.76"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"172.62","1":"172.62"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"183.90","1":"183.90"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"181.64","1":"181.64"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"177.00","1":"177.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"173.48","1":"173.48"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"172.47","1":"172.47"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"170.15","1":"170.15"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"171.98","1":"171.98"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"170.22","1":"170.22"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"165.01","1":"165.01"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"171.14","1":"171.14"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"174.35","1":"174.35"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"170.19","1":"170.19"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"171.96","1":"171.96"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"184.85","1":"184.85"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"185.75","1":"185.75"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"179.34","1":"179.34"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"176.79","1":"176.79"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"174.00","1":"174.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"174.00","1":"174.00"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"170.01","1":"170.01"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"167.70","1":"167.70"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"171.00","1":"171.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"172.00","1":"172.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"168.00","1":"168.00"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"169.68","1":"169.68"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"164.07","1":"164.07"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"160.05","1":"160.05"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"161.12","1":"161.12"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"156.91","1":"156.91"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"161.75","1":"161.75"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"163.55","1":"163.55"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"164.65","1":"164.65"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"167.01","1":"167.01"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"164.26","1":"164.26"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"166.25","1":"166.25"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"167.61","1":"167.61"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"169.07","1":"169.07"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"170.49","1":"170.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"169.95","1":"169.95"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"164.05","1":"164.05"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"164.93","1":"164.93"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"167.58","1":"167.58"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"168.28","1":"168.28"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"171.73","1":"171.73"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"169.81","1":"169.81"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"171.58","1":"171.58"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"170.00","1":"170.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"172.43","1":"172.43"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"172.50","1":"172.50"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"170.53","1":"170.53"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"170.00","1":"170.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"168.72","1":"168.72"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"168.31","1":"168.31"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"168.00","1":"168.00"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"172.52","1":"172.52"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"182.79","1":"182.79"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"180.07","1":"180.07"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"175.86","1":"175.86"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"179.86","1":"179.86"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"177.46","1":"177.46"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"178.01","1":"178.01"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"176.80","1":"176.80"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"174.79","1":"174.79"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"172.00","1":"172.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"170.54","1":"170.54"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"173.00","1":"173.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"171.17","1":"171.17"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"173.27","1":"173.27"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"175.42","1":"175.42"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"173.11","1":"173.11"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"173.00","1":"173.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"172.94","1":"172.94"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"174.00","1":"174.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"176.50","1":"176.50"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"178.40","1":"178.40"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"178.20","1":"178.20"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"178.19","1":"178.19"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"176.31","1":"176.31"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"181.43","1":"181.43"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"180.96","1":"180.96"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"179.67","1":"179.67"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"179.03","1":"179.03"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"178.92","1":"178.92"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"176.09","1":"176.09"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"189.29","1":"189.29"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"196.53","1":"196.53"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"193.92","1":"193.92"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"193.43","1":"193.43"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"189.93","1":"189.93"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"187.25","1":"187.25"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"188.08","1":"188.08"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"189.08","1":"189.08"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"189.83","1":"189.83"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"187.70","1":"187.70"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"184.80","1":"184.80"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"185.98","1":"185.98"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"185.93","1":"185.93"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"183.33","1":"183.33"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"183.00","1":"183.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"183.50","1":"183.50"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"192.39","1":"192.39"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"189.14","1":"189.14"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"187.63","1":"187.63"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"189.75","1":"189.75"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"189.92","1":"189.92"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"190.00","1":"190.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"189.99","1":"189.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"188.00","1":"188.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"186.83","1":"186.83"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"187.75","1":"187.75"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"186.00","1":"186.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"199.12","1":"199.12"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"214.05","1":"214.05"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"224.48","1":"224.48"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"220.21","1":"220.21"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"229.23","1":"229.23"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"224.67","1":"224.67"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"219.77","1":"219.77"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"223.16","1":"223.16"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"226.01","1":"226.01"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"218.26","1":"218.26"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"218.32","1":"218.32"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"224.38","1":"224.38"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"225.10","1":"225.10"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"216.14","1":"216.14"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"221.18","1":"221.18"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"220.11","1":"220.11"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"212.81","1":"212.81"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"227.68","1":"227.68"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"224.62","1":"224.62"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"230.97","1":"230.97"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"229.09","1":"229.09"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"228.37","1":"228.37"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"227.09","1":"227.09"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"224.35","1":"224.35"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"223.29","1":"223.29"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"225.60","1":"225.60"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"223.81","1":"223.81"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"220.98","1":"220.98"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"220.00","1":"220.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"218.01","1":"218.01"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"215.04","1":"215.04"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"214.52","1":"214.52"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"216.23","1":"216.23"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"215.30","1":"215.30"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"218.02","1":"218.02"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"216.38","1":"216.38"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"219.13","1":"219.13"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"218.32","1":"218.32"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"218.33","1":"218.33"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"213.70","1":"213.70"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"210.52","1":"210.52"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"205.64","1":"205.64"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"199.26","1":"199.26"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"202.73","1":"202.73"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"197.38","1":"197.38"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"203.70","1":"203.70"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"199.31","1":"199.31"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"198.00","1":"198.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"201.00","1":"201.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"199.36","1":"199.36"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"191.53","1":"191.53"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"189.52","1":"189.52"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"203.73","1":"203.73"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"189.90","1":"189.90"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"200.00","1":"200.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"205.00","1":"205.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"209.00","1":"209.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"210.00","1":"210.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"210.00","1":"210.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"211.00","1":"211.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"218.00","1":"218.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"219.00","1":"219.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"220.00","1":"220.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"225.10","1":"225.10"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"226.96","1":"226.96"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"228.00","1":"228.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"225.00","1":"225.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"223.50","1":"223.50"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"221.01","1":"221.01"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"221.06","1":"221.06"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"220.00","1":"220.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"222.00","1":"222.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"223.00","1":"223.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"222.50","1":"222.50"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"223.00","1":"223.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"222.50","1":"222.50"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"222.01","1":"222.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"222.90","1":"222.90"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"228.78","1":"228.78"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"221.80","1":"221.80"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"216.50","1":"216.50"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"220.49","1":"220.49"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"219.00","1":"219.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"219.07","1":"219.07"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"222.00","1":"222.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"223.00","1":"223.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"224.50","1":"224.50"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"222.00","1":"222.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"213.00","1":"213.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"207.15","1":"207.15"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"210.00","1":"210.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"205.70","1":"205.70"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"205.00","1":"205.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"204.00","1":"204.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"215.00","1":"215.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"219.00","1":"219.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"225.00","1":"225.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"220.03","1":"220.03"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"216.00","1":"216.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"223.00","1":"223.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"224.00","1":"224.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"223.50","1":"223.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"222.70","1":"222.70"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"220.00","1":"220.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"203.72","1":"203.72"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"202.65","1":"202.65"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"202.00","1":"202.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"203.00","1":"203.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"201.00","1":"201.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"195.25","1":"195.25"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"195.00","1":"195.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"194.00","1":"194.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"194.90","1":"194.90"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"193.49","1":"193.49"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"190.30","1":"190.30"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"190.25","1":"190.25"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"189.10","1":"189.10"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"191.35","1":"191.35"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"189.02","1":"189.02"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"186.00","1":"186.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"190.00","1":"190.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"188.80","1":"188.80"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"188.02","1":"188.02"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"187.50","1":"187.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"186.90","1":"186.90"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"186.00","1":"186.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"190.00","1":"190.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"188.50","1":"188.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"189.01","1":"189.01"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"186.50","1":"186.50"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"187.00","1":"187.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"186.70","1":"186.70"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"183.00","1":"183.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"183.90","1":"183.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"182.00","1":"182.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"181.30","1":"181.30"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"188.00","1":"188.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"186.25","1":"186.25"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"184.00","1":"184.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"179.00","1":"179.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"173.50","1":"173.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"176.00","1":"176.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"175.68","1":"175.68"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"175.30","1":"175.30"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"177.25","1":"177.25"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"173.10","1":"173.10"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"173.10","1":"173.10"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"173.00","1":"173.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"177.50","1":"177.50"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"174.50","1":"174.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"173.12","1":"173.12"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"174.00","1":"174.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"175.00","1":"175.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"173.12","1":"173.12"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"176.50","1":"176.50"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"175.30","1":"175.30"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"176.90","1":"176.90"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"177.50","1":"177.50"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"177.00","1":"177.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"178.00","1":"178.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"179.00","1":"179.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"179.50","1":"179.50"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"179.40","1":"179.40"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"177.50","1":"177.50"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"178.00","1":"178.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"179.00","1":"179.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"180.00","1":"180.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"189.87","1":"189.87"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"175.00","1":"175.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"173.10","1":"173.10"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"174.15","1":"174.15"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"170.12","1":"170.12"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"169.00","1":"169.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"170.00","1":"170.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"165.00","1":"165.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"169.40","1":"169.40"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"169.95","1":"169.95"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"169.00","1":"169.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"160.00","1":"160.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"161.00","1":"161.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"154.00","1":"154.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"155.20","1":"155.20"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"155.00","1":"155.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"161.75","1":"161.75"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"162.11","1":"162.11"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"164.50","1":"164.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"165.00","1":"165.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"169.00","1":"169.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"167.00","1":"167.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"164.50","1":"164.50"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"159.01","1":"159.01"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"161.25","1":"161.25"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"163.00","1":"163.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"162.00","1":"162.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"161.00","1":"161.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"165.00","1":"165.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"161.50","1":"161.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"164.00","1":"164.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"164.75","1":"164.75"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"160.00","1":"160.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"160.01","1":"160.01"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"159.00","1":"159.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"157.00","1":"157.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"152.00","1":"152.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"147.10","1":"147.10"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"147.00","1":"147.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"147.00","1":"147.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"156.00","1":"156.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"156.00","1":"156.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"155.00","1":"155.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"155.20","1":"155.20"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"158.00","1":"158.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"151.20","1":"151.20"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"151.00","1":"151.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"150.25","1":"150.25"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"152.90","1":"152.90"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"150.00","1":"150.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"151.00","1":"151.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"159.00","1":"159.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"159.00","1":"159.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"158.00","1":"158.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"158.00","1":"158.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"154.51","1":"154.51"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"155.00","1":"155.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"151.00","1":"151.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"148.05","1":"148.05"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"149.90","1":"149.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"146.15","1":"146.15"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"154.00","1":"154.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"150.00","1":"150.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"147.00","1":"147.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"147.00","1":"147.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"142.00","1":"142.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"143.00","1":"143.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"141.10","1":"141.10"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"140.11","1":"140.11"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"128.55","1":"128.55"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"131.25","1":"131.25"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"133.98","1":"133.98"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"132.00","1":"132.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"133.00","1":"133.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"133.00","1":"133.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"136.00","1":"136.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"136.95","1":"136.95"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"137.00","1":"137.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"137.00","1":"137.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"133.00","1":"133.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"131.32","1":"131.32"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"132.69","1":"132.69"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"135.99","1":"135.99"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"135.00","1":"135.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"135.90","1":"135.90"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"135.90","1":"135.90"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"143.99","1":"143.99"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"145.50","1":"145.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"145.50","1":"145.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"145.00","1":"145.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"148.00","1":"148.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"145.00","1":"145.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"139.00","1":"139.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"146.86","1":"146.86"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"147.00","1":"147.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"145.00","1":"145.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"140.41","1":"140.41"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"131.52","1":"131.52"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"135.52","1":"135.52"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"130.00","1":"130.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"126.00","1":"126.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"124.00","1":"124.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"126.20","1":"126.20"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"129.50","1":"129.50"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"130.26","1":"130.26"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"129.10","1":"129.10"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"131.32","1":"131.32"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"125.00","1":"125.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"125.40","1":"125.40"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"124.80","1":"124.80"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"124.25","1":"124.25"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"125.05","1":"125.05"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"129.32","1":"129.32"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"129.00","1":"129.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"128.50","1":"128.50"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"127.50","1":"127.50"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"128.99","1":"128.99"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"130.00","1":"130.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"126.10","1":"126.10"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"129.80","1":"129.80"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"128.80","1":"128.80"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"123.20","1":"123.20"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"128.00","1":"128.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"127.00","1":"127.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"126.97","1":"126.97"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"128.50","1":"128.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"128.50","1":"128.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"128.00","1":"128.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"134.00","1":"134.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"133.80","1":"133.80"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"132.00","1":"132.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"130.00","1":"130.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"129.00","1":"129.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"128.00","1":"128.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"125.51","1":"125.51"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"122.30","1":"122.30"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"122.85","1":"122.85"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"122.50","1":"122.50"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"123.00","1":"123.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"123.51","1":"123.51"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"125.00","1":"125.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"126.00","1":"126.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"132.98","1":"132.98"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"128.99","1":"128.99"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"126.96","1":"126.96"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"124.99","1":"124.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"124.25","1":"124.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"123.00","1":"123.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"124.46","1":"124.46"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"124.10","1":"124.10"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"124.50","1":"124.50"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"129.00","1":"129.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"133.00","1":"133.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"138.00","1":"138.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"126.00","1":"126.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"122.00","1":"122.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"118.00","1":"118.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"114.50","1":"114.50"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"114.00","1":"114.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"116.00","1":"116.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"114.00","1":"114.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"115.50","1":"115.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"115.00","1":"115.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"117.00","1":"117.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"113.00","1":"113.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"117.00","1":"117.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"119.00","1":"119.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"115.00","1":"115.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"119.99","1":"119.99"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"122.00","1":"122.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"118.15","1":"118.15"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"121.00","1":"121.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"120.00","1":"120.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"121.00","1":"121.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"121.43","1":"121.43"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"121.90","1":"121.90"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"121.90","1":"121.90"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"123.75","1":"123.75"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"128.99","1":"128.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"122.10","1":"122.10"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"122.10","1":"122.10"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"122.10","1":"122.10"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"117.75","1":"117.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"118.79","1":"118.79"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"118.79","1":"118.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"118.79","1":"118.79"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"120.59","1":"120.59"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"119.90","1":"119.90"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"119.90","1":"119.90"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"113.20","1":"113.20"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"119.35","1":"119.35"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"122.40","1":"122.40"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"122.54","1":"122.54"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"120.35","1":"120.35"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"120.00","1":"120.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"120.50","1":"120.50"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"123.73","1":"123.73"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"124.32","1":"124.32"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"123.60","1":"123.60"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"125.00","1":"125.00"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"121.93","1":"121.93"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"121.93","1":"121.93"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"122.00","1":"122.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"122.60","1":"122.60"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"125.33","1":"125.33"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"124.00","1":"124.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"133.24","1":"133.24"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"137.99","1":"137.99"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"136.01","1":"136.01"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"136.01","1":"136.01"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"130.07","1":"130.07"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"130.82","1":"130.82"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"130.00","1":"130.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"134.88","1":"134.88"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"135.42","1":"135.42"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"130.06","1":"130.06"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"132.50","1":"132.50"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"130.50","1":"130.50"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"129.00","1":"129.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"133.75","1":"133.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"129.50","1":"129.50"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"122.06","1":"122.06"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"122.00","1":"122.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"121.90","1":"121.90"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"121.00","1":"121.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"121.00","1":"121.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"126.00","1":"126.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"120.02","1":"120.02"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"120.02","1":"120.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"119.00","1":"119.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"120.00","1":"120.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"120.00","1":"120.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"118.00","1":"118.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"119.55","1":"119.55"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"120.40","1":"120.40"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"122.00","1":"122.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"122.50","1":"122.50"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"119.06","1":"119.06"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"120.00","1":"120.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"120.44","1":"120.44"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"122.80","1":"122.80"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"127.15","1":"127.15"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"129.00","1":"129.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"129.45","1":"129.45"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"136.00","1":"136.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"128.58","1":"128.58"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"124.50","1":"124.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"122.00","1":"122.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"122.01","1":"122.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"122.05","1":"122.05"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"122.09","1":"122.09"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"124.67","1":"124.67"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"122.15","1":"122.15"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"124.60","1":"124.60"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"122.12","1":"122.12"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"122.50","1":"122.50"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"122.17","1":"122.17"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"124.80","1":"124.80"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"130.60","1":"130.60"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"131.97","1":"131.97"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"132.41","1":"132.41"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"133.93","1":"133.93"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"137.60","1":"137.60"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"141.10","1":"141.10"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"147.00","1":"147.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"145.32","1":"145.32"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"144.14","1":"144.14"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"145.62","1":"145.62"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"152.41","1":"152.41"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"153.00","1":"153.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"155.20","1":"155.20"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"156.21","1":"156.21"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"157.50","1":"157.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"155.72","1":"155.72"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"155.00","1":"155.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"156.68","1":"156.68"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"158.38","1":"158.38"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"158.29","1":"158.29"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"156.00","1":"156.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"157.25","1":"157.25"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"159.41","1":"159.41"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"161.05","1":"161.05"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"160.99","1":"160.99"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"158.45","1":"158.45"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"158.00","1":"158.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"157.23","1":"157.23"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"157.99","1":"157.99"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"154.49","1":"154.49"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"151.00","1":"151.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"145.73","1":"145.73"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"140.80","1":"140.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"143.00","1":"143.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"141.00","1":"141.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"140.24","1":"140.24"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"138.03","1":"138.03"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"139.64","1":"139.64"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"144.15","1":"144.15"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"141.50","1":"141.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"142.75","1":"142.75"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"141.94","1":"141.94"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"144.49","1":"144.49"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"142.00","1":"142.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"142.00","1":"142.00"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"148.90","1":"148.90"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"144.92","1":"144.92"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"144.32","1":"144.32"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"143.10","1":"143.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"140.00","1":"140.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"137.53","1":"137.53"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"142.25","1":"142.25"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"137.00","1":"137.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"139.81","1":"139.81"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"139.00","1":"139.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"138.28","1":"138.28"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"145.22","1":"145.22"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"143.50","1":"143.50"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"144.00","1":"144.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"144.00","1":"144.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"145.55","1":"145.55"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"134.47","1":"134.47"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"130.00","1":"130.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"127.20","1":"127.20"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"124.48","1":"124.48"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"125.10","1":"125.10"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"124.03","1":"124.03"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"124.00","1":"124.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"122.40","1":"122.40"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"124.33","1":"124.33"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"125.50","1":"125.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"126.50","1":"126.50"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"124.52","1":"124.52"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"124.18","1":"124.18"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"122.24","1":"122.24"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"123.86","1":"123.86"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"125.00","1":"125.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"128.00","1":"128.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"127.91","1":"127.91"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"128.25","1":"128.25"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"132.90","1":"132.90"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"135.00","1":"135.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"129.92","1":"129.92"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"129.51","1":"129.51"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"133.00","1":"133.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"133.90","1":"133.90"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"132.50","1":"132.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"131.56","1":"131.56"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"132.50","1":"132.50"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"133.49","1":"133.49"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"133.49","1":"133.49"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"137.95","1":"137.95"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"135.00","1":"135.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"137.99","1":"137.99"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"138.80","1":"138.80"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"139.41","1":"139.41"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"139.00","1":"139.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"135.05","1":"135.05"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"140.97","1":"140.97"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"130.13","1":"130.13"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"126.00","1":"126.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"125.10","1":"125.10"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"123.71","1":"123.71"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"120.00","1":"120.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"118.12","1":"118.12"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"120.00","1":"120.00"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"120.42","1":"120.42"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"120.01","1":"120.01"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"121.03","1":"121.03"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"119.25","1":"119.25"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"119.30","1":"119.30"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"115.24","1":"115.24"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"111.84","1":"111.84"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"109.63","1":"109.63"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"110.00","1":"110.00"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"111.55","1":"111.55"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"113.79","1":"113.79"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"116.30","1":"116.30"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"115.49","1":"115.49"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"115.01","1":"115.01"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"113.75","1":"113.75"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"114.00","1":"114.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"114.00","1":"114.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"112.20","1":"112.20"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"113.36","1":"113.36"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"111.96","1":"111.96"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"111.96","1":"111.96"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"113.21","1":"113.21"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"112.60","1":"112.60"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"111.97","1":"111.97"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"112.95","1":"112.95"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"112.50","1":"112.50"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"112.73","1":"112.73"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"112.73","1":"112.73"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"114.29","1":"114.29"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"115.06","1":"115.06"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"112.00","1":"112.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"114.90","1":"114.90"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"114.90","1":"114.90"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"114.90","1":"114.90"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"114.86","1":"114.86"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"115.03","1":"115.03"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"113.50","1":"113.50"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"115.39","1":"115.39"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"112.73","1":"112.73"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"112.20","1":"112.20"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"112.20","1":"112.20"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"114.79","1":"114.79"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"112.14","1":"112.14"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"112.25","1":"112.25"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"115.55","1":"115.55"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"118.69","1":"118.69"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"116.71","1":"116.71"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"117.51","1":"117.51"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"116.00","1":"116.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"115.13","1":"115.13"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"114.98","1":"114.98"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"117.20","1":"117.20"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"117.74","1":"117.74"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"121.99","1":"121.99"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"115.00","1":"115.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"114.50","1":"114.50"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"113.03","1":"113.03"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"110.69","1":"110.69"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"112.02","1":"112.02"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"112.00","1":"112.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"112.00","1":"112.00"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"110.01","1":"110.01"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"112.00","1":"112.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"107.27","1":"107.27"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"110.47","1":"110.47"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"107.00","1":"107.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"109.00","1":"109.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"107.11","1":"107.11"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"106.02","1":"106.02"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"107.83","1":"107.83"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"107.00","1":"107.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"107.06","1":"107.06"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"110.01","1":"110.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"107.10","1":"107.10"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"109.89","1":"109.89"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"111.18","1":"111.18"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"112.50","1":"112.50"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"111.83","1":"111.83"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"111.00","1":"111.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"113.05","1":"113.05"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"110.60","1":"110.60"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"110.60","1":"110.60"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"112.41","1":"112.41"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"112.79","1":"112.79"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"112.79","1":"112.79"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"110.87","1":"110.87"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"110.50","1":"110.50"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"109.00","1":"109.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"110.01","1":"110.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"112.96","1":"112.96"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"111.00","1":"111.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"112.18","1":"112.18"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"110.56","1":"110.56"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"111.99","1":"111.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"112.00","1":"112.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"111.62","1":"111.62"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"113.59","1":"113.59"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"112.38","1":"112.38"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"111.50","1":"111.50"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"111.00","1":"111.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"111.01","1":"111.01"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"111.63","1":"111.63"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"110.52","1":"110.52"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"114.72","1":"114.72"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"112.00","1":"112.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"110.62","1":"110.62"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"111.10","1":"111.10"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"111.10","1":"111.10"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"106.48","1":"106.48"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"113.61","1":"113.61"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"110.20","1":"110.20"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"110.78","1":"110.78"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"110.00","1":"110.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"110.00","1":"110.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"109.89","1":"109.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"108.00","1":"108.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"110.05","1":"110.05"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"111.45","1":"111.45"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"110.11","1":"110.11"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"110.22","1":"110.22"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"110.10","1":"110.10"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"110.10","1":"110.10"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"111.00","1":"111.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"114.92","1":"114.92"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"115.13","1":"115.13"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"118.66","1":"118.66"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"121.91","1":"121.91"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"125.88","1":"125.88"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"125.60","1":"125.60"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"138.16","1":"138.16"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"134.83","1":"134.83"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"137.92","1":"137.92"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"134.50","1":"134.50"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"135.56","1":"135.56"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"133.61","1":"133.61"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"134.39","1":"134.39"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"128.00","1":"128.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"120.20","1":"120.20"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"126.22","1":"126.22"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"129.00","1":"129.00"}]}