{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"456.50","1":"456.50"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"436.81","1":"436.81"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"439.79","1":"439.79"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"435.14","1":"435.14"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"435.66","1":"435.66"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"439.00","1":"439.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"460.26","1":"460.26"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"460.62","1":"460.62"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"455.00","1":"455.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"455.71","1":"455.71"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"461.52","1":"461.52"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"460.74","1":"460.74"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"470.79","1":"470.79"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"466.34","1":"466.34"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"460.15","1":"460.15"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"452.12","1":"452.12"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"450.20","1":"450.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"454.06","1":"454.06"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"448.45","1":"448.45"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"450.21","1":"450.21"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"446.78","1":"446.78"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"449.93","1":"449.93"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"457.13","1":"457.13"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"452.27","1":"452.27"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"438.57","1":"438.57"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"440.21","1":"440.21"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"435.57","1":"435.57"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"436.34","1":"436.34"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"439.83","1":"439.83"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"435.40","1":"435.40"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"432.45","1":"432.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"435.00","1":"435.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"440.00","1":"440.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"434.05","1":"434.05"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"425.84","1":"425.84"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"420.63","1":"420.63"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"418.85","1":"418.85"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"415.15","1":"415.15"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"414.45","1":"414.45"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"413.50","1":"413.50"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"411.98","1":"411.98"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"410.25","1":"410.25"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"410.00","1":"410.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"410.34","1":"410.34"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"387.54","1":"387.54"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"396.50","1":"396.50"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"395.53","1":"395.53"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"378.59","1":"378.59"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"370.03","1":"370.03"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"372.00","1":"372.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"386.83","1":"386.83"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"381.38","1":"381.38"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"390.00","1":"390.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"385.00","1":"385.00"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"385.00","1":"385.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"386.99","1":"386.99"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"380.08","1":"380.08"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"378.25","1":"378.25"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"375.00","1":"375.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"374.99","1":"374.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"370.00","1":"370.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"369.90","1":"369.90"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"395.42","1":"395.42"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"394.33","1":"394.33"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"388.77","1":"388.77"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"386.89","1":"386.89"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"389.24","1":"389.24"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"387.50","1":"387.50"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"400.00","1":"400.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"382.10","1":"382.10"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"386.38","1":"386.38"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"366.73","1":"366.73"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"361.50","1":"361.50"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"334.39","1":"334.39"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"328.91","1":"328.91"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"344.00","1":"344.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"335.00","1":"335.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"324.21","1":"324.21"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"317.16","1":"317.16"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"309.95","1":"309.95"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"314.89","1":"314.89"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"318.27","1":"318.27"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"314.72","1":"314.72"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"328.36","1":"328.36"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"335.25","1":"335.25"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"332.49","1":"332.49"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"340.42","1":"340.42"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"340.99","1":"340.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"358.39","1":"358.39"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"383.15","1":"383.15"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"372.58","1":"372.58"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"393.53","1":"393.53"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"419.53","1":"419.53"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"433.58","1":"433.58"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"454.98","1":"454.98"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"456.36","1":"456.36"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"431.63","1":"431.63"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"438.13","1":"438.13"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"442.28","1":"442.28"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"443.56","1":"443.56"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"439.65","1":"439.65"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"431.10","1":"431.10"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"437.02","1":"437.02"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"455.70","1":"455.70"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"454.18","1":"454.18"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"452.78","1":"452.78"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"442.86","1":"442.86"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"436.77","1":"436.77"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"442.00","1":"442.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"439.53","1":"439.53"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"455.78","1":"455.78"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"451.40","1":"451.40"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"450.27","1":"450.27"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"454.73","1":"454.73"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"448.89","1":"448.89"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"474.65","1":"474.65"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"468.98","1":"468.98"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"470.69","1":"470.69"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"464.15","1":"464.15"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"498.96","1":"498.96"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"519.79","1":"519.79"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"527.84","1":"527.84"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"520.08","1":"520.08"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"535.25","1":"535.25"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"559.91","1":"559.91"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"575.53","1":"575.53"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"573.37","1":"573.37"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"586.51","1":"586.51"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"601.81","1":"601.81"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"594.34","1":"594.34"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"591.08","1":"591.08"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"588.23","1":"588.23"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"586.23","1":"586.23"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"593.33","1":"593.33"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"597.78","1":"597.78"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"585.85","1":"585.85"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"598.83","1":"598.83"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"594.12","1":"594.12"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"601.50","1":"601.50"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"628.19","1":"628.19"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"655.97","1":"655.97"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"663.00","1":"663.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"646.81","1":"646.81"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"637.63","1":"637.63"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"638.66","1":"638.66"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"638.71","1":"638.71"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"635.44","1":"635.44"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"636.17","1":"636.17"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"631.67","1":"631.67"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"619.46","1":"619.46"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"609.29","1":"609.29"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"609.91","1":"609.91"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"605.00","1":"605.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"599.97","1":"599.97"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"602.99","1":"602.99"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"614.06","1":"614.06"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"610.15","1":"610.15"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"607.80","1":"607.80"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"610.42","1":"610.42"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"610.58","1":"610.58"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"614.97","1":"614.97"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"618.30","1":"618.30"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"619.58","1":"619.58"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"628.90","1":"628.90"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"628.65","1":"628.65"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"617.75","1":"617.75"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"612.96","1":"612.96"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"618.88","1":"618.88"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"621.99","1":"621.99"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"624.43","1":"624.43"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"644.17","1":"644.17"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"642.91","1":"642.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"660.52","1":"660.52"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"698.92","1":"698.92"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"690.46","1":"690.46"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"685.38","1":"685.38"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"690.03","1":"690.03"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"690.00","1":"690.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"690.49","1":"690.49"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"695.83","1":"695.83"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"707.15","1":"707.15"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"709.17","1":"709.17"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"762.35","1":"762.35"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"767.84","1":"767.84"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"773.32","1":"773.32"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"770.13","1":"770.13"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"773.46","1":"773.46"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"769.68","1":"769.68"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"747.21","1":"747.21"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"749.23","1":"749.23"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"740.04","1":"740.04"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"769.45","1":"769.45"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"750.09","1":"750.09"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"770.05","1":"770.05"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"776.46","1":"776.46"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"767.91","1":"767.91"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"762.77","1":"762.77"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"770.11","1":"770.11"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"777.94","1":"777.94"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"776.02","1":"776.02"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"776.30","1":"776.30"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"767.83","1":"767.83"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"768.11","1":"768.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"753.67","1":"753.67"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"768.17","1":"768.17"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"766.64","1":"766.64"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"767.33","1":"767.33"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"756.13","1":"756.13"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"752.55","1":"752.55"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"750.43","1":"750.43"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"764.05","1":"764.05"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"770.83","1":"770.83"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"761.55","1":"761.55"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"753.62","1":"753.62"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"737.31","1":"737.31"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"739.00","1":"739.00"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"743.48","1":"743.48"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"747.67","1":"747.67"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"743.54","1":"743.54"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"734.17","1":"734.17"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"715.22","1":"715.22"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"700.59","1":"700.59"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"701.10","1":"701.10"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"713.06","1":"713.06"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"709.56","1":"709.56"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"721.21","1":"721.21"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"716.79","1":"716.79"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"704.10","1":"704.10"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"719.75","1":"719.75"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"715.40","1":"715.40"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"722.01","1":"722.01"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"721.72","1":"721.72"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"723.76","1":"723.76"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"724.99","1":"724.99"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"728.79","1":"728.79"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"731.62","1":"731.62"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"730.27","1":"730.27"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"733.00","1":"733.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"737.17","1":"737.17"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"729.74","1":"729.74"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"735.00","1":"735.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"735.28","1":"735.28"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"742.35","1":"742.35"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"750.50","1":"750.50"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"738.76","1":"738.76"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"735.88","1":"735.88"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"738.35","1":"738.35"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"741.07","1":"741.07"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"742.45","1":"742.45"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"756.37","1":"756.37"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"764.83","1":"764.83"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"765.49","1":"765.49"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"766.83","1":"766.83"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"763.59","1":"763.59"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"767.14","1":"767.14"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"764.20","1":"764.20"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"766.79","1":"766.79"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"769.40","1":"769.40"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"768.90","1":"768.90"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"769.00","1":"769.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"768.24","1":"768.24"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"776.25","1":"776.25"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"760.92","1":"760.92"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"764.82","1":"764.82"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"759.87","1":"759.87"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"751.78","1":"751.78"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"760.80","1":"760.80"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"753.12","1":"753.12"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"762.59","1":"762.59"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"755.37","1":"755.37"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"750.95","1":"750.95"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"756.22","1":"756.22"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"750.00","1":"750.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"749.80","1":"749.80"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"756.72","1":"756.72"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"758.20","1":"758.20"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"749.79","1":"749.79"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"747.04","1":"747.04"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"739.46","1":"739.46"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"731.14","1":"731.14"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"728.38","1":"728.38"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"720.93","1":"720.93"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"705.97","1":"705.97"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"717.38","1":"717.38"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"724.61","1":"724.61"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"722.67","1":"722.67"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"736.13","1":"736.13"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"740.17","1":"740.17"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"745.14","1":"745.14"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"729.52","1":"729.52"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"742.91","1":"742.91"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"750.15","1":"750.15"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"755.07","1":"755.07"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"754.57","1":"754.57"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"759.33","1":"759.33"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"757.89","1":"757.89"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"750.00","1":"750.00"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"750.36","1":"750.36"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"754.23","1":"754.23"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"748.34","1":"748.34"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"751.21","1":"751.21"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"752.59","1":"752.59"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"753.41","1":"753.41"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"746.03","1":"746.03"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"751.57","1":"751.57"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"740.75","1":"740.75"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"725.14","1":"725.14"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"739.04","1":"739.04"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"746.49","1":"746.49"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"759.20","1":"759.20"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"746.09","1":"746.09"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"745.18","1":"745.18"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"744.25","1":"744.25"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"743.09","1":"743.09"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"744.00","1":"744.00"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"743.64","1":"743.64"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"739.69","1":"739.69"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"739.81","1":"739.81"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"727.55","1":"727.55"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"722.88","1":"722.88"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"745.40","1":"745.40"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"734.98","1":"734.98"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"740.08","1":"740.08"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"733.95","1":"733.95"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"731.90","1":"731.90"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"727.88","1":"727.88"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"723.00","1":"723.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"728.49","1":"728.49"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"721.18","1":"721.18"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"710.91","1":"710.91"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"722.69","1":"722.69"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"724.89","1":"724.89"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"715.00","1":"715.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"722.72","1":"722.72"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"724.66","1":"724.66"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"729.28","1":"729.28"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"730.00","1":"730.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"721.16","1":"721.16"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"717.19","1":"717.19"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"694.20","1":"694.20"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"688.94","1":"688.94"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"699.09","1":"699.09"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"703.87","1":"703.87"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"695.43","1":"695.43"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"711.04","1":"711.04"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"722.35","1":"722.35"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"723.66","1":"723.66"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"732.14","1":"732.14"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"731.02","1":"731.02"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"779.98","1":"779.98"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"770.37","1":"770.37"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"760.06","1":"760.06"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"758.51","1":"758.51"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"758.65","1":"758.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"756.20","1":"756.20"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"767.81","1":"767.81"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"774.70","1":"774.70"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"780.20","1":"780.20"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"774.99","1":"774.99"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"769.15","1":"769.15"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"769.98","1":"769.98"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"771.47","1":"771.47"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"779.00","1":"779.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"770.00","1":"770.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"775.00","1":"775.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"769.50","1":"769.50"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"782.59","1":"782.59"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"781.22","1":"781.22"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"778.32","1":"778.32"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"775.00","1":"775.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"779.99","1":"779.99"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"771.51","1":"771.51"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"779.84","1":"779.84"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"779.00","1":"779.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"775.02","1":"775.02"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"796.01","1":"796.01"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"800.55","1":"800.55"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"791.01","1":"791.01"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"785.00","1":"785.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"799.15","1":"799.15"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"795.00","1":"795.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"790.14","1":"790.14"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"783.75","1":"783.75"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"752.44","1":"752.44"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"772.44","1":"772.44"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"783.06","1":"783.06"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"792.36","1":"792.36"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"795.18","1":"795.18"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"797.93","1":"797.93"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"787.50","1":"787.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"780.00","1":"780.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"779.00","1":"779.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"773.35","1":"773.35"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"775.00","1":"775.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"773.68","1":"773.68"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"769.25","1":"769.25"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"765.80","1":"765.80"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"763.24","1":"763.24"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"772.53","1":"772.53"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"772.53","1":"772.53"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"772.45","1":"772.45"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"772.00","1":"772.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"768.97","1":"768.97"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"772.43","1":"772.43"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"765.80","1":"765.80"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"778.89","1":"778.89"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"790.00","1":"790.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"780.00","1":"780.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"770.00","1":"770.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"763.13","1":"763.13"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"769.99","1":"769.99"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"764.91","1":"764.91"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"762.00","1":"762.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"755.01","1":"755.01"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"758.71","1":"758.71"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"764.77","1":"764.77"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"772.50","1":"772.50"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"774.58","1":"774.58"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"767.02","1":"767.02"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"765.67","1":"765.67"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"768.98","1":"768.98"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"759.99","1":"759.99"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"753.62","1":"753.62"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"767.66","1":"767.66"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"762.03","1":"762.03"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"767.30","1":"767.30"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"767.33","1":"767.33"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"787.28","1":"787.28"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"793.21","1":"793.21"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"785.17","1":"785.17"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"760.46","1":"760.46"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"756.96","1":"756.96"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"792.33","1":"792.33"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"790.38","1":"790.38"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"780.99","1":"780.99"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"769.33","1":"769.33"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"768.13","1":"768.13"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"761.22","1":"761.22"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"762.37","1":"762.37"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"753.15","1":"753.15"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"741.46","1":"741.46"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"788.72","1":"788.72"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"780.59","1":"780.59"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"755.67","1":"755.67"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"781.83","1":"781.83"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"770.34","1":"770.34"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"772.86","1":"772.86"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"775.00","1":"775.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"779.00","1":"779.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"771.11","1":"771.11"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"776.35","1":"776.35"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"775.99","1":"775.99"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"779.00","1":"779.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"770.00","1":"770.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"780.00","1":"780.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"779.92","1":"779.92"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"780.00","1":"780.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"777.50","1":"777.50"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"769.99","1":"769.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"768.00","1":"768.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"711.00","1":"711.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"765.00","1":"765.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"762.17","1":"762.17"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"769.50","1":"769.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"766.00","1":"766.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"764.90","1":"764.90"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"753.38","1":"753.38"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"765.00","1":"765.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"770.00","1":"770.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"749.93","1":"749.93"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"759.50","1":"759.50"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"759.90","1":"759.90"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"750.00","1":"750.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"760.00","1":"760.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"763.50","1":"763.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"759.99","1":"759.99"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"764.00","1":"764.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"756.00","1":"756.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"733.00","1":"733.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"738.90","1":"738.90"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"738.00","1":"738.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"759.85","1":"759.85"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"749.15","1":"749.15"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"715.41","1":"715.41"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"710.00","1":"710.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"713.52","1":"713.52"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"690.00","1":"690.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"690.00","1":"690.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"694.00","1":"694.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"700.00","1":"700.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"719.99","1":"719.99"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"709.00","1":"709.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"711.00","1":"711.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"713.00","1":"713.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"705.00","1":"705.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"715.00","1":"715.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"720.00","1":"720.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"762.00","1":"762.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"740.00","1":"740.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"735.30","1":"735.30"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"730.00","1":"730.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"727.14","1":"727.14"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"706.10","1":"706.10"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"729.99","1":"729.99"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"764.00","1":"764.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"750.00","1":"750.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"753.00","1":"753.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"746.50","1":"746.50"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"753.00","1":"753.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"752.90","1":"752.90"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"755.00","1":"755.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"740.00","1":"740.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"746.00","1":"746.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"745.50","1":"745.50"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"741.64","1":"741.64"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"730.00","1":"730.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"723.99","1":"723.99"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"724.00","1":"724.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"724.00","1":"724.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"717.00","1":"717.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"717.50","1":"717.50"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"719.98","1":"719.98"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"714.05","1":"714.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"719.99","1":"719.99"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"718.90","1":"718.90"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"716.00","1":"716.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"715.00","1":"715.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"748.00","1":"748.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"740.00","1":"740.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"739.89","1":"739.89"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"730.00","1":"730.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"724.80","1":"724.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"720.00","1":"720.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"712.23","1":"712.23"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"714.85","1":"714.85"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"722.00","1":"722.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"718.00","1":"718.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"721.99","1":"721.99"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"716.50","1":"716.50"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"699.00","1":"699.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"690.00","1":"690.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"699.00","1":"699.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"699.99","1":"699.99"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"696.90","1":"696.90"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"683.00","1":"683.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"709.00","1":"709.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"690.00","1":"690.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"715.00","1":"715.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"698.16","1":"698.16"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"698.17","1":"698.17"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"698.50","1":"698.50"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"700.00","1":"700.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"700.00","1":"700.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"679.00","1":"679.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"699.00","1":"699.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"701.00","1":"701.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"699.50","1":"699.50"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"698.99","1":"698.99"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"698.99","1":"698.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"698.95","1":"698.95"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"695.00","1":"695.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"697.99","1":"697.99"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"699.90","1":"699.90"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"686.00","1":"686.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"700.00","1":"700.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"699.00","1":"699.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"698.00","1":"698.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"693.00","1":"693.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"694.99","1":"694.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"693.50","1":"693.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"681.00","1":"681.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"675.00","1":"675.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"674.90","1":"674.90"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"674.00","1":"674.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"670.00","1":"670.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"700.00","1":"700.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"685.00","1":"685.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"667.25","1":"667.25"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"674.00","1":"674.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"645.00","1":"645.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"657.99","1":"657.99"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"675.00","1":"675.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"636.00","1":"636.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"646.99","1":"646.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"641.40","1":"641.40"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"641.89","1":"641.89"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"641.75","1":"641.75"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"641.99","1":"641.99"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"642.00","1":"642.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"639.99","1":"639.99"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"640.00","1":"640.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"687.48","1":"687.48"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"678.00","1":"678.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"656.87","1":"656.87"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"650.44","1":"650.44"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"650.00","1":"650.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"647.96","1":"647.96"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"649.25","1":"649.25"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"669.72","1":"669.72"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"673.00","1":"673.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"670.95","1":"670.95"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"657.77","1":"657.77"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"656.02","1":"656.02"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"666.40","1":"666.40"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"670.00","1":"670.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"649.88","1":"649.88"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"637.11","1":"637.11"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"676.48","1":"676.48"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"664.35","1":"664.35"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"650.03","1":"650.03"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"650.00","1":"650.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"666.00","1":"666.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"660.00","1":"660.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"665.00","1":"665.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"653.02","1":"653.02"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"642.40","1":"642.40"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"652.00","1":"652.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"644.99","1":"644.99"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"652.50","1":"652.50"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"642.00","1":"642.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"636.00","1":"636.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"626.66","1":"626.66"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"620.00","1":"620.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"624.00","1":"624.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"622.50","1":"622.50"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"626.20","1":"626.20"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"627.00","1":"627.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"621.50","1":"621.50"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"625.00","1":"625.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"622.98","1":"622.98"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"622.99","1":"622.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"620.00","1":"620.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"620.99","1":"620.99"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"620.00","1":"620.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"619.00","1":"619.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"618.50","1":"618.50"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"618.80","1":"618.80"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"618.75","1":"618.75"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"619.87","1":"619.87"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"623.00","1":"623.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"597.00","1":"597.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"617.75","1":"617.75"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"600.00","1":"600.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"599.00","1":"599.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"598.00","1":"598.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"598.74","1":"598.74"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"600.50","1":"600.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"602.25","1":"602.25"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"590.00","1":"590.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"594.83","1":"594.83"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"586.00","1":"586.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"587.00","1":"587.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"587.95","1":"587.95"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"594.80","1":"594.80"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"580.00","1":"580.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"584.00","1":"584.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"585.50","1":"585.50"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"589.00","1":"589.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"579.99","1":"579.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"580.35","1":"580.35"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"583.73","1":"583.73"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"585.00","1":"585.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"585.00","1":"585.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"580.00","1":"580.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"582.00","1":"582.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"568.00","1":"568.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"578.40","1":"578.40"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"582.69","1":"582.69"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"584.85","1":"584.85"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"594.00","1":"594.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"588.80","1":"588.80"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"600.00","1":"600.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"594.00","1":"594.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"593.50","1":"593.50"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"585.00","1":"585.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"580.00","1":"580.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"582.00","1":"582.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"570.94","1":"570.94"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"570.00","1":"570.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"573.00","1":"573.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"594.00","1":"594.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"584.00","1":"584.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"595.00","1":"595.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"551.85","1":"551.85"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"554.00","1":"554.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"545.73","1":"545.73"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"569.99","1":"569.99"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"566.00","1":"566.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"558.90","1":"558.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"564.50","1":"564.50"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"559.00","1":"559.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"556.00","1":"556.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"559.50","1":"559.50"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"563.90","1":"563.90"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"562.40","1":"562.40"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"568.50","1":"568.50"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"574.00","1":"574.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"556.00","1":"556.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"541.42","1":"541.42"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"542.99","1":"542.99"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"524.00","1":"524.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"527.99","1":"527.99"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"499.00","1":"499.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"496.00","1":"496.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"485.10","1":"485.10"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"490.00","1":"490.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"509.70","1":"509.70"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"505.00","1":"505.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"509.00","1":"509.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"503.49","1":"503.49"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"500.00","1":"500.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"504.99","1":"504.99"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"473.10","1":"473.10"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"478.90","1":"478.90"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"479.97","1":"479.97"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"469.98","1":"469.98"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"457.99","1":"457.99"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"460.99","1":"460.99"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"469.49","1":"469.49"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"469.00","1":"469.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"457.00","1":"457.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"449.02","1":"449.02"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"444.98","1":"444.98"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"438.00","1":"438.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"434.74","1":"434.74"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"412.00","1":"412.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"400.93","1":"400.93"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"399.50","1":"399.50"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"389.75","1":"389.75"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"377.50","1":"377.50"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"370.03","1":"370.03"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"369.50","1":"369.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"362.68","1":"362.68"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"369.88","1":"369.88"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"367.00","1":"367.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"359.99","1":"359.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"356.00","1":"356.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"345.12","1":"345.12"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"345.00","1":"345.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"353.88","1":"353.88"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"375.00","1":"375.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"380.25","1":"380.25"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"388.50","1":"388.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"390.00","1":"390.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"398.20","1":"398.20"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"425.00","1":"425.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"432.90","1":"432.90"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"431.49","1":"431.49"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"427.50","1":"427.50"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"405.70","1":"405.70"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"405.00","1":"405.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"401.00","1":"401.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"404.98","1":"404.98"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"407.00","1":"407.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"407.00","1":"407.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"395.00","1":"395.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"381.00","1":"381.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"379.75","1":"379.75"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"373.81","1":"373.81"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"375.00","1":"375.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"372.01","1":"372.01"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"379.99","1":"379.99"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"380.00","1":"380.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"407.00","1":"407.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"410.00","1":"410.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"412.94","1":"412.94"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"408.00","1":"408.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"401.00","1":"401.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"409.82","1":"409.82"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"407.32","1":"407.32"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"400.00","1":"400.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"400.01","1":"400.01"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"399.00","1":"399.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"398.00","1":"398.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"395.00","1":"395.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"393.00","1":"393.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"392.00","1":"392.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"413.00","1":"413.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"415.00","1":"415.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"410.00","1":"410.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"407.00","1":"407.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"402.00","1":"402.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"395.50","1":"395.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"399.98","1":"399.98"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"390.00","1":"390.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"395.85","1":"395.85"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"398.00","1":"398.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"401.00","1":"401.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"394.00","1":"394.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"405.00","1":"405.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"396.60","1":"396.60"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"397.87","1":"397.87"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"399.93","1":"399.93"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"390.00","1":"390.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"393.00","1":"393.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"392.02","1":"392.02"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"391.68","1":"391.68"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"392.03","1":"392.03"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"390.00","1":"390.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"399.41","1":"399.41"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"392.00","1":"392.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"396.94","1":"396.94"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"396.94","1":"396.94"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"396.00","1":"396.00"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"396.88","1":"396.88"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"390.64","1":"390.64"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"390.64","1":"390.64"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"393.81","1":"393.81"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"390.01","1":"390.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"390.01","1":"390.01"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"398.00","1":"398.00"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"397.09","1":"397.09"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"392.95","1":"392.95"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"385.75","1":"385.75"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"388.40","1":"388.40"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"393.48","1":"393.48"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"385.45","1":"385.45"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"374.54","1":"374.54"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"374.54","1":"374.54"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"353.76","1":"353.76"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"354.25","1":"354.25"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"369.85","1":"369.85"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"373.34","1":"373.34"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"370.00","1":"370.00"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"382.61","1":"382.61"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"377.00","1":"377.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"380.00","1":"380.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"399.96","1":"399.96"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"399.34","1":"399.34"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"407.27","1":"407.27"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"425.61","1":"425.61"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"425.00","1":"425.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"411.11","1":"411.11"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"410.07","1":"410.07"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"417.90","1":"417.90"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"409.98","1":"409.98"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"401.91","1":"401.91"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"409.00","1":"409.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"401.42","1":"401.42"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"398.55","1":"398.55"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"409.00","1":"409.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"407.98","1":"407.98"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"393.19","1":"393.19"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"399.95","1":"399.95"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"410.10","1":"410.10"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"409.50","1":"409.50"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"395.00","1":"395.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"397.34","1":"397.34"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"397.00","1":"397.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"396.00","1":"396.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"399.99","1":"399.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"395.00","1":"395.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"392.98","1":"392.98"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"390.00","1":"390.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"386.06","1":"386.06"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"397.00","1":"397.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"391.78","1":"391.78"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"383.41","1":"383.41"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"388.49","1":"388.49"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"370.01","1":"370.01"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"361.00","1":"361.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"369.89","1":"369.89"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"356.01","1":"356.01"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"356.00","1":"356.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"348.00","1":"348.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"343.00","1":"343.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"342.53","1":"342.53"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"340.25","1":"340.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"340.50","1":"340.50"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"352.00","1":"352.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"351.13","1":"351.13"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"351.05","1":"351.05"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"350.05","1":"350.05"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"343.49","1":"343.49"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"346.01","1":"346.01"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"345.50","1":"345.50"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"336.01","1":"336.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"338.00","1":"338.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"336.00","1":"336.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"341.00","1":"341.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"347.68","1":"347.68"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"348.00","1":"348.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"352.00","1":"352.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"356.00","1":"356.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"377.74","1":"377.74"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"375.00","1":"375.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"380.69","1":"380.69"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"385.00","1":"385.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"399.96","1":"399.96"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"401.13","1":"401.13"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"410.15","1":"410.15"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"410.30","1":"410.30"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"400.00","1":"400.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"399.98","1":"399.98"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"394.98","1":"394.98"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"399.00","1":"399.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"404.00","1":"404.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"424.14","1":"424.14"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"425.00","1":"425.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"414.16","1":"414.16"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"408.78","1":"408.78"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"410.98","1":"410.98"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"410.12","1":"410.12"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"410.00","1":"410.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"401.58","1":"401.58"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"403.11","1":"403.11"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"410.10","1":"410.10"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"421.10","1":"421.10"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"452.68","1":"452.68"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"486.63","1":"486.63"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"480.30","1":"480.30"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"476.46","1":"476.46"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"475.95","1":"475.95"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"472.33","1":"472.33"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"473.00","1":"473.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"481.25","1":"481.25"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"479.11","1":"479.11"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"480.00","1":"480.00"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"491.50","1":"491.50"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"500.43","1":"500.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"502.00","1":"502.00"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"493.62","1":"493.62"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"488.61","1":"488.61"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"473.00","1":"473.00"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"479.25","1":"479.25"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"468.00","1":"468.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"452.00","1":"452.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"443.00","1":"443.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"458.80","1":"458.80"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"455.00","1":"455.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"440.00","1":"440.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"450.00","1":"450.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"457.01","1":"457.01"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"460.21","1":"460.21"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"465.13","1":"465.13"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"455.42","1":"455.42"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"460.50","1":"460.50"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"464.31","1":"464.31"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"461.58","1":"461.58"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"455.19","1":"455.19"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"455.16","1":"455.16"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"454.28","1":"454.28"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"454.95","1":"454.95"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"455.00","1":"455.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"449.00","1":"449.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"440.00","1":"440.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"434.00","1":"434.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"426.00","1":"426.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"421.27","1":"421.27"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"423.74","1":"423.74"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"430.00","1":"430.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"425.10","1":"425.10"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"421.79","1":"421.79"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"418.00","1":"418.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"404.95","1":"404.95"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"400.10","1":"400.10"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"402.00","1":"402.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"415.60","1":"415.60"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"422.77","1":"422.77"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"440.00","1":"440.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"436.00","1":"436.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"426.00","1":"426.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"430.00","1":"430.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"421.00","1":"421.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"415.00","1":"415.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"414.05","1":"414.05"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"445.10","1":"445.10"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"478.48","1":"478.48"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"450.00","1":"450.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"478.58","1":"478.58"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"489.99","1":"489.99"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"482.00","1":"482.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"477.94","1":"477.94"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"473.25","1":"473.25"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"462.01","1":"462.01"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"470.00","1":"470.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"456.62","1":"456.62"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"460.00","1":"460.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"459.00","1":"459.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"455.00","1":"455.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"475.10","1":"475.10"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"461.00","1":"461.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"459.58","1":"459.58"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"456.60","1":"456.60"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"456.60","1":"456.60"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"450.11","1":"450.11"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"452.55","1":"452.55"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"455.00","1":"455.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"450.50","1":"450.50"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"449.00","1":"449.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"445.00","1":"445.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"448.69","1":"448.69"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"452.19","1":"452.19"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"470.00","1":"470.00"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"478.83","1":"478.83"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"478.78","1":"478.78"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"455.56","1":"455.56"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"464.50","1":"464.50"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"499.34","1":"499.34"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"523.63","1":"523.63"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"545.30","1":"545.30"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"530.00","1":"530.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"535.33","1":"535.33"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"532.00","1":"532.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"540.00","1":"540.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"548.00","1":"548.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"549.96","1":"549.96"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"554.94","1":"554.94"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"574.75","1":"574.75"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"577.62","1":"577.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"565.42","1":"565.42"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"565.43","1":"565.43"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"559.58","1":"559.58"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"559.84","1":"559.84"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"601.80","1":"601.80"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"614.80","1":"614.80"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"610.15","1":"610.15"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"634.65","1":"634.65"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"641.91","1":"641.91"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"664.51","1":"664.51"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"670.00","1":"670.00"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"669.98","1":"669.98"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"668.49","1":"668.49"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"669.26","1":"669.26"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"666.00","1":"666.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"679.46","1":"679.46"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"689.93","1":"689.93"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"689.71","1":"689.71"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"680.26","1":"680.26"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"676.79","1":"676.79"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"675.00","1":"675.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"675.85","1":"675.85"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"679.24","1":"679.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"674.50","1":"674.50"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"667.25","1":"667.25"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"675.00","1":"675.00"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"675.00","1":"675.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"690.00","1":"690.00"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"690.07","1":"690.07"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"680.04","1":"680.04"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"680.42","1":"680.42"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"712.56","1":"712.56"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"729.23","1":"729.23"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"725.47","1":"725.47"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"721.96","1":"721.96"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"710.00","1":"710.00"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"708.78","1":"708.78"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"710.50","1":"710.50"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"715.00","1":"715.00"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"732.98","1":"732.98"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"759.87","1":"759.87"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"767.85","1":"767.85"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"761.05","1":"761.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"780.00","1":"780.00"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"792.39","1":"792.39"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"788.48","1":"788.48"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"790.00","1":"790.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"776.96","1":"776.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"797.96","1":"797.96"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"796.96","1":"796.96"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"793.00","1":"793.00"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"766.98","1":"766.98"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"724.73","1":"724.73"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"718.47","1":"718.47"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"737.50","1":"737.50"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"723.73","1":"723.73"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"712.05","1":"712.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"735.68","1":"735.68"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"750.00","1":"750.00"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"746.42","1":"746.42"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"738.00","1":"738.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"741.10","1":"741.10"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"742.25","1":"742.25"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"742.24","1":"742.24"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"744.59","1":"744.59"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"736.59","1":"736.59"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"740.40","1":"740.40"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"740.00","1":"740.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"735.43","1":"735.43"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"745.00","1":"745.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"738.04","1":"738.04"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"720.44","1":"720.44"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"729.55","1":"729.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"730.00","1":"730.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"727.42","1":"727.42"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"800.16","1":"800.16"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"723.88","1":"723.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"734.55","1":"734.55"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"730.98","1":"730.98"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"747.45","1":"747.45"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"722.21","1":"722.21"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"738.78","1":"738.78"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"741.46","1":"741.46"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"740.00","1":"740.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"731.29","1":"731.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"731.95","1":"731.95"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"739.82","1":"739.82"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"766.76","1":"766.76"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"756.13","1":"756.13"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"770.05","1":"770.05"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"768.87","1":"768.87"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"765.01","1":"765.01"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"772.66","1":"772.66"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"780.46","1":"780.46"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"780.25","1":"780.25"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"763.97","1":"763.97"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"769.80","1":"769.80"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"763.59","1":"763.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"781.45","1":"781.45"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"775.78","1":"775.78"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"765.23","1":"765.23"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"765.08","1":"765.08"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"766.73","1":"766.73"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"762.27","1":"762.27"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"760.19","1":"760.19"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"788.97","1":"788.97"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"796.98","1":"796.98"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"790.05","1":"790.05"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"800.52","1":"800.52"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"789.41","1":"789.41"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"784.99","1":"784.99"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"775.00","1":"775.00"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"773.45","1":"773.45"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"770.06","1":"770.06"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"793.59","1":"793.59"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"801.00","1":"801.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"800.10","1":"800.10"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"810.89","1":"810.89"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"818.05","1":"818.05"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"899.86","1":"899.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"897.58","1":"897.58"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"955.66","1":"955.66"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"942.33","1":"942.33"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"924.66","1":"924.66"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"912.13","1":"912.13"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"920.00","1":"920.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"924.13","1":"924.13"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"907.75","1":"907.75"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"900.26","1":"900.26"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"897.30","1":"897.30"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"984.72","1":"984.72"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"996.67","1":"996.67"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1019.78","1":"1019.78"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"993.93","1":"993.93"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1008.83","1":"1008.83"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1000.66","1":"1000.66"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1070.86","1":"1070.86"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1048.22","1":"1048.22"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1084.82","1":"1084.82"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1023.10","1":"1023.10"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"999.98","1":"999.98"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"917.87","1":"917.87"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"992.51","1":"992.51"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1021.33","1":"1021.33"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"1092.36","1":"1092.36"}]}