{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"118.32","1":"118.32"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"115.60","1":"115.60"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"116.27","1":"116.27"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"115.15","1":"115.15"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"117.75","1":"117.75"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"119.69","1":"119.69"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"122.66","1":"122.66"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"123.00","1":"123.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"123.00","1":"123.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"117.03","1":"117.03"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"118.00","1":"118.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"115.05","1":"115.05"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"115.00","1":"115.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"116.00","1":"116.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"112.77","1":"112.77"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"112.58","1":"112.58"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"114.50","1":"114.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"116.80","1":"116.80"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"119.90","1":"119.90"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"119.00","1":"119.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"115.26","1":"115.26"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"115.00","1":"115.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"113.59","1":"113.59"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"118.96","1":"118.96"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"119.56","1":"119.56"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"119.39","1":"119.39"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"118.75","1":"118.75"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"120.00","1":"120.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"121.00","1":"121.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"126.58","1":"126.58"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"125.81","1":"125.81"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"131.87","1":"131.87"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"139.12","1":"139.12"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"139.02","1":"139.02"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"140.00","1":"140.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"147.64","1":"147.64"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"144.36","1":"144.36"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"138.74","1":"138.74"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"133.75","1":"133.75"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"135.00","1":"135.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"133.00","1":"133.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"127.56","1":"127.56"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"119.96","1":"119.96"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"122.44","1":"122.44"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"129.78","1":"129.78"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"131.15","1":"131.15"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"130.00","1":"130.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"134.99","1":"134.99"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"133.00","1":"133.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"133.24","1":"133.24"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"133.01","1":"133.01"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"133.10","1":"133.10"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"131.00","1":"131.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"133.70","1":"133.70"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"131.00","1":"131.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"132.00","1":"132.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"131.00","1":"131.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"132.15","1":"132.15"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"132.00","1":"132.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"134.00","1":"134.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"133.63","1":"133.63"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"133.63","1":"133.63"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"130.47","1":"130.47"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"135.00","1":"135.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"136.05","1":"136.05"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"136.22","1":"136.22"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"138.00","1":"138.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"131.00","1":"131.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"122.90","1":"122.90"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"116.50","1":"116.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"110.65","1":"110.65"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"114.53","1":"114.53"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"107.11","1":"107.11"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"114.06","1":"114.06"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"119.00","1":"119.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"119.00","1":"119.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"121.00","1":"121.00"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"124.50","1":"124.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"123.00","1":"123.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"126.98","1":"126.98"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"124.32","1":"124.32"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"122.92","1":"122.92"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"122.00","1":"122.00"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"123.00","1":"123.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"124.00","1":"124.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"123.50","1":"123.50"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"122.00","1":"122.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"122.00","1":"122.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"122.50","1":"122.50"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"122.66","1":"122.66"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"129.90","1":"129.90"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"128.00","1":"128.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"128.00","1":"128.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"128.49","1":"128.49"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"128.26","1":"128.26"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"126.02","1":"126.02"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"134.75","1":"134.75"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"132.64","1":"132.64"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"134.38","1":"134.38"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"129.00","1":"129.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"136.00","1":"136.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"130.52","1":"130.52"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"130.00","1":"130.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"134.00","1":"134.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"131.13","1":"131.13"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"131.00","1":"131.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"131.00","1":"131.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"130.17","1":"130.17"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"130.05","1":"130.05"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"131.51","1":"131.51"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"131.07","1":"131.07"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"131.51","1":"131.51"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"133.88","1":"133.88"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"133.90","1":"133.90"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"134.00","1":"134.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"135.13","1":"135.13"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"136.10","1":"136.10"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"136.76","1":"136.76"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"137.95","1":"137.95"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"141.00","1":"141.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"142.75","1":"142.75"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"141.03","1":"141.03"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"141.00","1":"141.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"141.93","1":"141.93"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"141.32","1":"141.32"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"141.95","1":"141.95"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"143.00","1":"143.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"139.03","1":"139.03"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"144.01","1":"144.01"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"144.00","1":"144.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"145.50","1":"145.50"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"143.87","1":"143.87"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"146.00","1":"146.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"148.30","1":"148.30"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"149.83","1":"149.83"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"158.52","1":"158.52"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"154.11","1":"154.11"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"151.20","1":"151.20"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"151.25","1":"151.25"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"162.58","1":"162.58"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"165.14","1":"165.14"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"162.21","1":"162.21"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"162.25","1":"162.25"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"162.98","1":"162.98"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"165.95","1":"165.95"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"170.21","1":"170.21"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"167.00","1":"167.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"164.58","1":"164.58"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"165.06","1":"165.06"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"161.91","1":"161.91"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"162.29","1":"162.29"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"162.52","1":"162.52"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"162.65","1":"162.65"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"164.39","1":"164.39"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"165.42","1":"165.42"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"158.69","1":"158.69"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"156.11","1":"156.11"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"153.71","1":"153.71"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"154.47","1":"154.47"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"159.11","1":"159.11"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"160.63","1":"160.63"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"161.13","1":"161.13"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"161.99","1":"161.99"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"161.81","1":"161.81"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"161.14","1":"161.14"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"160.31","1":"160.31"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"161.71","1":"161.71"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"173.83","1":"173.83"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"186.86","1":"186.86"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"200.87","1":"200.87"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"215.93","1":"215.93"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"232.12","1":"232.12"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"237.84","1":"237.84"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"226.32","1":"226.32"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"225.23","1":"225.23"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"220.48","1":"220.48"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"225.00","1":"225.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"219.62","1":"219.62"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"215.44","1":"215.44"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"212.65","1":"212.65"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"219.90","1":"219.90"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"225.63","1":"225.63"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"224.93","1":"224.93"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"221.15","1":"221.15"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"216.74","1":"216.74"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"215.00","1":"215.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"201.80","1":"201.80"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"194.99","1":"194.99"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"194.99","1":"194.99"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"196.00","1":"196.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"198.00","1":"198.00"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"204.90","1":"204.90"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"207.00","1":"207.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"200.00","1":"200.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"205.00","1":"205.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"203.49","1":"203.49"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"205.00","1":"205.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"206.00","1":"206.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"214.00","1":"214.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"208.63","1":"208.63"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"193.19","1":"193.19"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"191.21","1":"191.21"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"190.00","1":"190.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"185.50","1":"185.50"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"179.15","1":"179.15"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"180.46","1":"180.46"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"182.73","1":"182.73"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"180.47","1":"180.47"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"178.40","1":"178.40"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"179.00","1":"179.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"180.64","1":"180.64"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"179.17","1":"179.17"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"178.00","1":"178.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"180.00","1":"180.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"177.90","1":"177.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"176.50","1":"176.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"177.00","1":"177.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"175.95","1":"175.95"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"173.22","1":"173.22"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"170.25","1":"170.25"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"171.38","1":"171.38"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"172.20","1":"172.20"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"170.50","1":"170.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"170.02","1":"170.02"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"169.86","1":"169.86"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"170.35","1":"170.35"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"169.90","1":"169.90"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"170.03","1":"170.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"170.29","1":"170.29"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"170.57","1":"170.57"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"169.63","1":"169.63"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"169.74","1":"169.74"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"170.00","1":"170.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"170.74","1":"170.74"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"173.73","1":"173.73"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"174.31","1":"174.31"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"174.89","1":"174.89"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"188.00","1":"188.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"188.28","1":"188.28"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"190.48","1":"190.48"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"184.34","1":"184.34"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"182.00","1":"182.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"185.03","1":"185.03"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"181.33","1":"181.33"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"178.19","1":"178.19"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"180.90","1":"180.90"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"177.01","1":"177.01"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"176.53","1":"176.53"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"179.68","1":"179.68"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"179.20","1":"179.20"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"179.50","1":"179.50"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"178.13","1":"178.13"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"181.38","1":"181.38"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"178.70","1":"178.70"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"178.29","1":"178.29"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"179.87","1":"179.87"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"180.06","1":"180.06"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"180.00","1":"180.00"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"179.00","1":"179.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"179.02","1":"179.02"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"177.19","1":"177.19"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"178.98","1":"178.98"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"175.52","1":"175.52"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"180.86","1":"180.86"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"179.87","1":"179.87"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"179.77","1":"179.77"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"166.29","1":"166.29"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"155.56","1":"155.56"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"155.57","1":"155.57"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"155.98","1":"155.98"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"156.21","1":"156.21"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"155.45","1":"155.45"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"153.03","1":"153.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"150.50","1":"150.50"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"150.91","1":"150.91"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"148.12","1":"148.12"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"146.68","1":"146.68"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"148.89","1":"148.89"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"149.40","1":"149.40"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"149.80","1":"149.80"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"153.40","1":"153.40"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"150.04","1":"150.04"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"148.00","1":"148.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"145.69","1":"145.69"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"145.45","1":"145.45"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"144.20","1":"144.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"137.96","1":"137.96"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"138.31","1":"138.31"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"138.42","1":"138.42"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"137.93","1":"137.93"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"138.92","1":"138.92"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"136.95","1":"136.95"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"134.97","1":"134.97"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"130.44","1":"130.44"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"127.58","1":"127.58"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"129.00","1":"129.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"128.99","1":"128.99"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"127.00","1":"127.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"128.17","1":"128.17"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"130.21","1":"130.21"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"128.13","1":"128.13"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"131.44","1":"131.44"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"132.79","1":"132.79"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"130.19","1":"130.19"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"132.00","1":"132.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"129.55","1":"129.55"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"132.01","1":"132.01"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"132.50","1":"132.50"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"131.57","1":"131.57"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"130.18","1":"130.18"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"127.75","1":"127.75"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"129.80","1":"129.80"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"129.00","1":"129.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"129.90","1":"129.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"130.01","1":"130.01"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"130.01","1":"130.01"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"132.00","1":"132.00"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"133.33","1":"133.33"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"133.14","1":"133.14"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"133.70","1":"133.70"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"133.15","1":"133.15"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"135.19","1":"135.19"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"134.85","1":"134.85"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"134.50","1":"134.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"134.67","1":"134.67"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"134.99","1":"134.99"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"134.00","1":"134.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"137.26","1":"137.26"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"137.50","1":"137.50"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"134.46","1":"134.46"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"133.50","1":"133.50"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"136.26","1":"136.26"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"137.20","1":"137.20"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"139.31","1":"139.31"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"139.42","1":"139.42"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"139.00","1":"139.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"139.00","1":"139.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"139.50","1":"139.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"139.08","1":"139.08"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"143.82","1":"143.82"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"149.57","1":"149.57"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"151.63","1":"151.63"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"148.81","1":"148.81"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"149.89","1":"149.89"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"152.41","1":"152.41"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"148.29","1":"148.29"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"147.97","1":"147.97"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"146.83","1":"146.83"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"148.17","1":"148.17"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"148.36","1":"148.36"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"148.95","1":"148.95"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"148.80","1":"148.80"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"150.56","1":"150.56"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"149.34","1":"149.34"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"149.92","1":"149.92"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"147.28","1":"147.28"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"147.00","1":"147.00"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"146.94","1":"146.94"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"145.31","1":"145.31"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"145.29","1":"145.29"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"144.10","1":"144.10"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"146.00","1":"146.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"145.00","1":"145.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"146.85","1":"146.85"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"143.08","1":"143.08"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"145.80","1":"145.80"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"144.57","1":"144.57"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"144.26","1":"144.26"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"148.03","1":"148.03"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"148.27","1":"148.27"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"149.64","1":"149.64"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"148.28","1":"148.28"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"149.99","1":"149.99"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"149.11","1":"149.11"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"149.73","1":"149.73"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"149.84","1":"149.84"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"148.00","1":"148.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"147.73","1":"147.73"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"146.00","1":"146.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"145.31","1":"145.31"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"156.20","1":"156.20"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"157.49","1":"157.49"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"150.00","1":"150.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"143.92","1":"143.92"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"141.14","1":"141.14"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"141.17","1":"141.17"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"137.71","1":"137.71"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"148.03","1":"148.03"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"159.13","1":"159.13"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"160.13","1":"160.13"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"163.04","1":"163.04"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"160.20","1":"160.20"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"159.03","1":"159.03"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"158.27","1":"158.27"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"157.27","1":"157.27"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"156.47","1":"156.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"152.46","1":"152.46"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"156.76","1":"156.76"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"163.39","1":"163.39"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"167.30","1":"167.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"164.11","1":"164.11"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"162.48","1":"162.48"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"160.58","1":"160.58"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"156.09","1":"156.09"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"153.13","1":"153.13"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"151.52","1":"151.52"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"151.36","1":"151.36"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"150.11","1":"150.11"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"149.92","1":"149.92"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"147.21","1":"147.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"147.00","1":"147.00"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"147.02","1":"147.02"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"147.90","1":"147.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"148.46","1":"148.46"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"149.94","1":"149.94"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"146.50","1":"146.50"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"147.50","1":"147.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"148.97","1":"148.97"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"138.60","1":"138.60"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"133.89","1":"133.89"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"133.20","1":"133.20"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"126.35","1":"126.35"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"128.55","1":"128.55"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"128.23","1":"128.23"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"126.93","1":"126.93"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"133.03","1":"133.03"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"129.16","1":"129.16"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"133.77","1":"133.77"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"139.43","1":"139.43"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"139.25","1":"139.25"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"140.07","1":"140.07"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"141.00","1":"141.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"136.00","1":"136.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"135.00","1":"135.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"138.00","1":"138.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"135.01","1":"135.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"136.50","1":"136.50"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"133.98","1":"133.98"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"131.80","1":"131.80"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"130.11","1":"130.11"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"132.00","1":"132.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"130.00","1":"130.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"127.46","1":"127.46"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"133.90","1":"133.90"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"129.15","1":"129.15"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"129.89","1":"129.89"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"128.55","1":"128.55"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"128.90","1":"128.90"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"126.51","1":"126.51"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"124.60","1":"124.60"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"125.52","1":"125.52"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"125.00","1":"125.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"124.10","1":"124.10"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"124.01","1":"124.01"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"127.00","1":"127.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"126.00","1":"126.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"125.90","1":"125.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"121.50","1":"121.50"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"122.00","1":"122.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"120.00","1":"120.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"120.50","1":"120.50"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"121.50","1":"121.50"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"120.00","1":"120.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"119.99","1":"119.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"117.10","1":"117.10"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"118.50","1":"118.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"119.04","1":"119.04"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"119.00","1":"119.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"117.50","1":"117.50"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"119.00","1":"119.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"120.00","1":"120.00"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"120.00","1":"120.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"119.98","1":"119.98"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"116.00","1":"116.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"116.74","1":"116.74"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"116.50","1":"116.50"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"113.00","1":"113.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"115.00","1":"115.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"118.00","1":"118.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"120.00","1":"120.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"121.00","1":"121.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"119.40","1":"119.40"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"126.74","1":"126.74"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"125.71","1":"125.71"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"125.90","1":"125.90"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"125.50","1":"125.50"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"122.50","1":"122.50"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"122.50","1":"122.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"121.50","1":"121.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"120.45","1":"120.45"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"118.70","1":"118.70"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"118.00","1":"118.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"120.00","1":"120.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"122.00","1":"122.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"122.65","1":"122.65"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"123.00","1":"123.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"123.00","1":"123.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"120.12","1":"120.12"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"122.00","1":"122.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"123.00","1":"123.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"122.60","1":"122.60"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"124.50","1":"124.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"121.00","1":"121.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"122.50","1":"122.50"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"120.00","1":"120.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"117.70","1":"117.70"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"118.03","1":"118.03"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"120.00","1":"120.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"110.98","1":"110.98"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"109.00","1":"109.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"108.50","1":"108.50"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"110.99","1":"110.99"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"107.10","1":"107.10"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"111.00","1":"111.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"112.00","1":"112.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"110.50","1":"110.50"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"110.00","1":"110.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"109.00","1":"109.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"108.50","1":"108.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"107.75","1":"107.75"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"108.20","1":"108.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"112.00","1":"112.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"114.75","1":"114.75"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"111.01","1":"111.01"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"113.90","1":"113.90"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"115.00","1":"115.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"112.10","1":"112.10"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"111.00","1":"111.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"113.90","1":"113.90"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"113.00","1":"113.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"115.01","1":"115.01"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"122.00","1":"122.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"129.15","1":"129.15"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"125.00","1":"125.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"124.50","1":"124.50"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"121.00","1":"121.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"118.50","1":"118.50"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"119.00","1":"119.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"118.00","1":"118.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"117.50","1":"117.50"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"118.00","1":"118.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"112.00","1":"112.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"111.50","1":"111.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"110.00","1":"110.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"112.00","1":"112.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"117.90","1":"117.90"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"116.80","1":"116.80"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"115.00","1":"115.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"116.40","1":"116.40"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"116.75","1":"116.75"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"115.99","1":"115.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"115.50","1":"115.50"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"112.50","1":"112.50"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"115.50","1":"115.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"114.50","1":"114.50"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"114.00","1":"114.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"112.55","1":"112.55"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"108.00","1":"108.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"108.29","1":"108.29"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"109.00","1":"109.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"112.00","1":"112.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"110.02","1":"110.02"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"113.60","1":"113.60"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"114.00","1":"114.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"112.50","1":"112.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"112.99","1":"112.99"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"114.98","1":"114.98"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"116.45","1":"116.45"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"111.99","1":"111.99"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"112.15","1":"112.15"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"114.01","1":"114.01"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"115.00","1":"115.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"116.00","1":"116.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"113.00","1":"113.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"110.50","1":"110.50"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"110.00","1":"110.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"111.00","1":"111.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"112.80","1":"112.80"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"109.10","1":"109.10"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"108.99","1":"108.99"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"111.84","1":"111.84"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"112.60","1":"112.60"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"118.30","1":"118.30"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"116.01","1":"116.01"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"116.00","1":"116.00"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"117.95","1":"117.95"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"124.00","1":"124.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"121.78","1":"121.78"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"123.74","1":"123.74"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"121.45","1":"121.45"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"122.00","1":"122.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"117.51","1":"117.51"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"117.12","1":"117.12"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"117.01","1":"117.01"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"116.56","1":"116.56"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"116.51","1":"116.51"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"117.40","1":"117.40"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"117.25","1":"117.25"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"117.01","1":"117.01"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"115.00","1":"115.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"117.00","1":"117.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"115.50","1":"115.50"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"113.20","1":"113.20"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"113.30","1":"113.30"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"114.98","1":"114.98"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"114.50","1":"114.50"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"118.20","1":"118.20"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"120.20","1":"120.20"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"123.00","1":"123.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"126.80","1":"126.80"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"122.30","1":"122.30"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"121.50","1":"121.50"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"119.00","1":"119.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"119.00","1":"119.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"118.00","1":"118.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"120.02","1":"120.02"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"115.00","1":"115.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"120.00","1":"120.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"121.00","1":"121.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"121.00","1":"121.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"122.00","1":"122.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"118.30","1":"118.30"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"117.26","1":"117.26"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"119.00","1":"119.00"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"119.74","1":"119.74"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"103.96","1":"103.96"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"107.50","1":"107.50"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"107.50","1":"107.50"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"105.01","1":"105.01"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"104.42","1":"104.42"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"106.25","1":"106.25"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"102.00","1":"102.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"105.50","1":"105.50"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"103.00","1":"103.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"104.99","1":"104.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"102.50","1":"102.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"101.20","1":"101.20"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"101.01","1":"101.01"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"101.35","1":"101.35"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"105.88","1":"105.88"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"104.00","1":"104.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"101.80","1":"101.80"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"101.00","1":"101.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"103.00","1":"103.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"101.10","1":"101.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"100.56","1":"100.56"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"102.00","1":"102.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"101.50","1":"101.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"100.50","1":"100.50"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"99.11","1":"99.11"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"100.00","1":"100.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"100.25","1":"100.25"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"101.00","1":"101.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"102.00","1":"102.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"99.50","1":"99.50"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"100.99","1":"100.99"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"99.00","1":"99.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"99.20","1":"99.20"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"98.45","1":"98.45"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"99.90","1":"99.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"100.00","1":"100.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"93.25","1":"93.25"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"95.00","1":"95.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"93.00","1":"93.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"96.90","1":"96.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"90.30","1":"90.30"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"90.00","1":"90.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"96.00","1":"96.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"91.50","1":"91.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"95.00","1":"95.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"91.10","1":"91.10"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"94.50","1":"94.50"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"93.99","1":"93.99"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"91.98","1":"91.98"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"91.90","1":"91.90"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"92.85","1":"92.85"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"92.50","1":"92.50"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"92.98","1":"92.98"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"92.02","1":"92.02"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"91.00","1":"91.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"89.11","1":"89.11"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"88.25","1":"88.25"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"89.99","1":"89.99"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"90.50","1":"90.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"90.50","1":"90.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"91.70","1":"91.70"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"89.95","1":"89.95"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"89.50","1":"89.50"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"90.00","1":"90.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"91.99","1":"91.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"90.25","1":"90.25"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"91.00","1":"91.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"92.00","1":"92.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"89.60","1":"89.60"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"89.00","1":"89.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"90.01","1":"90.01"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"91.00","1":"91.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"90.00","1":"90.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"90.50","1":"90.50"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"91.98","1":"91.98"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"92.00","1":"92.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"91.98","1":"91.98"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"97.00","1":"97.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"99.97","1":"99.97"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"92.51","1":"92.51"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"93.52","1":"93.52"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"93.00","1":"93.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"91.50","1":"91.50"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"91.21","1":"91.21"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"92.00","1":"92.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"90.01","1":"90.01"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"88.81","1":"88.81"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"88.00","1":"88.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"91.00","1":"91.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"91.80","1":"91.80"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"90.00","1":"90.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"91.49","1":"91.49"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"89.40","1":"89.40"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"89.02","1":"89.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"89.09","1":"89.09"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"89.09","1":"89.09"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"92.35","1":"92.35"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"90.67","1":"90.67"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"90.67","1":"90.67"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"88.59","1":"88.59"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"89.00","1":"89.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"88.50","1":"88.50"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"90.97","1":"90.97"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"91.00","1":"91.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"91.02","1":"91.02"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"90.00","1":"90.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"90.99","1":"90.99"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"90.99","1":"90.99"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"89.87","1":"89.87"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"89.87","1":"89.87"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"87.91","1":"87.91"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"87.91","1":"87.91"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"87.61","1":"87.61"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"87.61","1":"87.61"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"87.61","1":"87.61"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"92.99","1":"92.99"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"93.00","1":"93.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"96.99","1":"96.99"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"100.00","1":"100.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"100.30","1":"100.30"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"106.78","1":"106.78"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"110.50","1":"110.50"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"110.00","1":"110.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"110.25","1":"110.25"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"107.00","1":"107.00"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"112.00","1":"112.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"109.00","1":"109.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"105.10","1":"105.10"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"106.00","1":"106.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"103.60","1":"103.60"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"105.00","1":"105.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"103.10","1":"103.10"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"103.30","1":"103.30"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"108.00","1":"108.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"110.00","1":"110.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"107.76","1":"107.76"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"106.70","1":"106.70"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"107.00","1":"107.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"103.00","1":"103.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"102.10","1":"102.10"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"105.70","1":"105.70"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"105.00","1":"105.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"102.00","1":"102.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"104.00","1":"104.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"100.10","1":"100.10"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"101.00","1":"101.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"101.00","1":"101.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"99.45","1":"99.45"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"95.00","1":"95.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"92.75","1":"92.75"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"96.99","1":"96.99"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"95.00","1":"95.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"101.98","1":"101.98"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"102.10","1":"102.10"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"101.50","1":"101.50"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"101.56","1":"101.56"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"101.95","1":"101.95"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"101.99","1":"101.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"101.40","1":"101.40"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"101.57","1":"101.57"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"101.50","1":"101.50"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"102.00","1":"102.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"101.98","1":"101.98"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"104.09","1":"104.09"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"104.53","1":"104.53"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"105.00","1":"105.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"104.97","1":"104.97"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"106.19","1":"106.19"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"107.00","1":"107.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"107.62","1":"107.62"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"107.23","1":"107.23"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"108.90","1":"108.90"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"109.00","1":"109.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"95.98","1":"95.98"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"95.84","1":"95.84"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"95.15","1":"95.15"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"96.50","1":"96.50"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"97.00","1":"97.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"95.57","1":"95.57"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"97.20","1":"97.20"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"99.97","1":"99.97"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"99.31","1":"99.31"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"103.26","1":"103.26"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"104.00","1":"104.00"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"111.80","1":"111.80"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"118.71","1":"118.71"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"115.54","1":"115.54"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"118.00","1":"118.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"119.00","1":"119.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"120.00","1":"120.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"121.17","1":"121.17"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"118.28","1":"118.28"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"119.00","1":"119.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"116.35","1":"116.35"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"117.20","1":"117.20"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"116.60","1":"116.60"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"118.12","1":"118.12"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"125.88","1":"125.88"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"122.66","1":"122.66"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"123.13","1":"123.13"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"123.00","1":"123.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"132.23","1":"132.23"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"136.26","1":"136.26"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"137.92","1":"137.92"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"148.26","1":"148.26"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"153.44","1":"153.44"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"151.20","1":"151.20"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"145.48","1":"145.48"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"141.35","1":"141.35"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"136.09","1":"136.09"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"137.40","1":"137.40"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"137.65","1":"137.65"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"139.00","1":"139.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"133.41","1":"133.41"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"135.28","1":"135.28"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"137.50","1":"137.50"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"135.50","1":"135.50"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"131.06","1":"131.06"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"132.12","1":"132.12"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"134.00","1":"134.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"134.27","1":"134.27"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"135.75","1":"135.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"133.13","1":"133.13"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"133.00","1":"133.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"133.43","1":"133.43"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"130.76","1":"130.76"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"131.49","1":"131.49"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"130.06","1":"130.06"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"128.73","1":"128.73"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"130.03","1":"130.03"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"129.50","1":"129.50"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"128.51","1":"128.51"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"128.44","1":"128.44"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"133.62","1":"133.62"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"132.30","1":"132.30"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"131.28","1":"131.28"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"134.44","1":"134.44"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"135.40","1":"135.40"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"136.01","1":"136.01"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"137.04","1":"137.04"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"136.54","1":"136.54"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"138.31","1":"138.31"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"148.68","1":"148.68"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"140.03","1":"140.03"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"140.93","1":"140.93"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"139.00","1":"139.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"139.25","1":"139.25"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"138.10","1":"138.10"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"136.79","1":"136.79"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"135.60","1":"135.60"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"136.00","1":"136.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"137.00","1":"137.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"138.28","1":"138.28"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"138.00","1":"138.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"139.74","1":"139.74"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"140.79","1":"140.79"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"141.00","1":"141.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"139.76","1":"139.76"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"137.00","1":"137.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"138.94","1":"138.94"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"136.32","1":"136.32"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"131.62","1":"131.62"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"133.74","1":"133.74"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"133.85","1":"133.85"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"132.33","1":"132.33"},{"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":"131.31","1":"131.31"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"134.55","1":"134.55"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"133.94","1":"133.94"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"133.40","1":"133.40"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"133.40","1":"133.40"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"133.40","1":"133.40"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"131.99","1":"131.99"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"131.24","1":"131.24"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"130.00","1":"130.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"128.00","1":"128.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"127.50","1":"127.50"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"129.98","1":"129.98"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"129.80","1":"129.80"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"128.33","1":"128.33"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"126.19","1":"126.19"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"128.31","1":"128.31"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"134.94","1":"134.94"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"135.50","1":"135.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"136.94","1":"136.94"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"135.00","1":"135.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"137.00","1":"137.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"135.73","1":"135.73"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"138.75","1":"138.75"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"136.87","1":"136.87"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"136.89","1":"136.89"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"137.03","1":"137.03"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"135.62","1":"135.62"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"145.79","1":"145.79"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"150.00","1":"150.00"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"147.00","1":"147.00"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"145.00","1":"145.00"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"147.20","1":"147.20"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"141.29","1":"141.29"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"140.50","1":"140.50"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"141.06","1":"141.06"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"140.61","1":"140.61"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"140.25","1":"140.25"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"139.00","1":"139.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"138.87","1":"138.87"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"139.90","1":"139.90"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"140.00","1":"140.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"139.01","1":"139.01"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"137.20","1":"137.20"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"136.51","1":"136.51"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"138.04","1":"138.04"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"137.00","1":"137.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"135.16","1":"135.16"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"136.11","1":"136.11"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"134.23","1":"134.23"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"134.00","1":"134.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"130.86","1":"130.86"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"132.00","1":"132.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"135.63","1":"135.63"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"136.37","1":"136.37"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"134.11","1":"134.11"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"133.38","1":"133.38"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"133.00","1":"133.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"131.02","1":"131.02"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"130.47","1":"130.47"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"130.50","1":"130.50"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"131.00","1":"131.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"132.15","1":"132.15"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"132.56","1":"132.56"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"134.00","1":"134.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"134.27","1":"134.27"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"135.44","1":"135.44"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"134.26","1":"134.26"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"132.02","1":"132.02"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"134.50","1":"134.50"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"135.50","1":"135.50"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"135.86","1":"135.86"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"134.00","1":"134.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"131.21","1":"131.21"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"135.53","1":"135.53"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"137.00","1":"137.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"136.00","1":"136.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"135.51","1":"135.51"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"135.01","1":"135.01"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"131.73","1":"131.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"135.00","1":"135.00"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"136.90","1":"136.90"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"135.49","1":"135.49"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"136.75","1":"136.75"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"137.81","1":"137.81"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"141.75","1":"141.75"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"138.48","1":"138.48"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"137.45","1":"137.45"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"136.15","1":"136.15"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"131.08","1":"131.08"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"131.85","1":"131.85"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"132.20","1":"132.20"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"132.73","1":"132.73"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"135.82","1":"135.82"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"137.03","1":"137.03"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"137.22","1":"137.22"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"138.61","1":"138.61"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"136.97","1":"136.97"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"137.70","1":"137.70"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"134.36","1":"134.36"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"133.61","1":"133.61"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"136.68","1":"136.68"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"136.97","1":"136.97"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"137.19","1":"137.19"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"137.02","1":"137.02"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"136.21","1":"136.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"136.31","1":"136.31"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"136.50","1":"136.50"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"135.47","1":"135.47"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"136.70","1":"136.70"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"136.56","1":"136.56"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"136.26","1":"136.26"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"136.61","1":"136.61"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"139.34","1":"139.34"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"140.02","1":"140.02"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"138.70","1":"138.70"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"138.21","1":"138.21"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"138.72","1":"138.72"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"128.79","1":"128.79"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"127.00","1":"127.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"126.07","1":"126.07"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"130.19","1":"130.19"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"143.21","1":"143.21"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"142.25","1":"142.25"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"144.58","1":"144.58"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"142.59","1":"142.59"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"145.63","1":"145.63"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"144.43","1":"144.43"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"145.10","1":"145.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"141.54","1":"141.54"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"145.03","1":"145.03"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"143.28","1":"143.28"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"141.54","1":"141.54"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"142.00","1":"142.00"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"145.66","1":"145.66"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"140.86","1":"140.86"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"140.02","1":"140.02"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"140.07","1":"140.07"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"138.92","1":"138.92"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"139.56","1":"139.56"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"140.06","1":"140.06"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"141.87","1":"141.87"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"146.23","1":"146.23"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"150.00","1":"150.00"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"144.81","1":"144.81"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"145.76","1":"145.76"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"150.35","1":"150.35"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"147.00","1":"147.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"146.15","1":"146.15"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"148.96","1":"148.96"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"146.76","1":"146.76"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"149.84","1":"149.84"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"149.71","1":"149.71"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"148.59","1":"148.59"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"149.96","1":"149.96"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"150.00","1":"150.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"149.85","1":"149.85"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"148.62","1":"148.62"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"148.11","1":"148.11"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"148.00","1":"148.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"146.48","1":"146.48"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"145.05","1":"145.05"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"147.55","1":"147.55"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"147.09","1":"147.09"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"143.56","1":"143.56"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"142.50","1":"142.50"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"140.00","1":"140.00"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"143.98","1":"143.98"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"143.22","1":"143.22"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"142.63","1":"142.63"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"145.20","1":"145.20"}]}