{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"384.82","1":"384.82"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"385.00","1":"385.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"389.50","1":"389.50"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"385.25","1":"385.25"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"380.50","1":"380.50"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"377.00","1":"377.00"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"384.00","1":"384.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"382.00","1":"382.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"381.50","1":"381.50"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"381.10","1":"381.10"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"382.79","1":"382.79"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"380.61","1":"380.61"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"378.11","1":"378.11"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"372.66","1":"372.66"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"375.95","1":"375.95"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"366.75","1":"366.75"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"367.05","1":"367.05"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"360.56","1":"360.56"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"365.29","1":"365.29"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"367.50","1":"367.50"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"370.00","1":"370.00"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"371.75","1":"371.75"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"368.00","1":"368.00"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"360.00","1":"360.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"357.75","1":"357.75"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"354.00","1":"354.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"365.50","1":"365.50"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"359.76","1":"359.76"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"360.50","1":"360.50"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"365.00","1":"365.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"362.00","1":"362.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"360.34","1":"360.34"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"360.34","1":"360.34"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"348.00","1":"348.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"359.35","1":"359.35"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"357.10","1":"357.10"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"355.00","1":"355.00"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"360.00","1":"360.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"355.00","1":"355.00"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"350.53","1":"350.53"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"352.99","1":"352.99"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"335.35","1":"335.35"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"340.00","1":"340.00"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"340.55","1":"340.55"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"336.00","1":"336.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"326.80","1":"326.80"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"332.50","1":"332.50"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"337.50","1":"337.50"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"335.00","1":"335.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"314.90","1":"314.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"298.71","1":"298.71"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"301.50","1":"301.50"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"302.00","1":"302.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"305.20","1":"305.20"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"307.00","1":"307.00"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"300.10","1":"300.10"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"297.51","1":"297.51"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"295.00","1":"295.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"288.95","1":"288.95"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"285.00","1":"285.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"298.85","1":"298.85"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"292.53","1":"292.53"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"290.00","1":"290.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"289.85","1":"289.85"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"275.11","1":"275.11"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"275.67","1":"275.67"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"276.36","1":"276.36"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"273.00","1":"273.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"272.02","1":"272.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"273.00","1":"273.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"254.00","1":"254.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"250.00","1":"250.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"233.13","1":"233.13"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"221.34","1":"221.34"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"230.00","1":"230.00"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"214.00","1":"214.00"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"210.15","1":"210.15"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"221.60","1":"221.60"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"221.60","1":"221.60"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"222.67","1":"222.67"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"232.50","1":"232.50"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"240.00","1":"240.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"245.67","1":"245.67"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"256.13","1":"256.13"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"268.54","1":"268.54"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"260.25","1":"260.25"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"259.99","1":"259.99"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"265.00","1":"265.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"267.99","1":"267.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"263.94","1":"263.94"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"260.00","1":"260.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"276.00","1":"276.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"289.13","1":"289.13"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"286.22","1":"286.22"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"276.00","1":"276.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"278.00","1":"278.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"277.00","1":"277.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"275.25","1":"275.25"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"275.00","1":"275.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"283.58","1":"283.58"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"285.75","1":"285.75"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"293.13","1":"293.13"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"293.03","1":"293.03"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"293.50","1":"293.50"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"301.99","1":"301.99"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"302.00","1":"302.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"305.00","1":"305.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"302.03","1":"302.03"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"324.68","1":"324.68"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"349.03","1":"349.03"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"362.74","1":"362.74"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"350.69","1":"350.69"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"350.68","1":"350.68"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"369.44","1":"369.44"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"369.50","1":"369.50"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"361.58","1":"361.58"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"355.37","1":"355.37"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"351.22","1":"351.22"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"342.84","1":"342.84"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"337.62","1":"337.62"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"336.81","1":"336.81"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"337.15","1":"337.15"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"340.25","1":"340.25"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"340.00","1":"340.00"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"350.98","1":"350.98"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"353.21","1":"353.21"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"342.00","1":"342.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"344.00","1":"344.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"346.93","1":"346.93"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"340.11","1":"340.11"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"343.35","1":"343.35"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"343.00","1":"343.00"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"343.00","1":"343.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"345.00","1":"345.00"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"346.93","1":"346.93"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"355.22","1":"355.22"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"351.67","1":"351.67"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"351.16","1":"351.16"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"349.83","1":"349.83"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"349.17","1":"349.17"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"354.00","1":"354.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"350.02","1":"350.02"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"357.53","1":"357.53"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"353.79","1":"353.79"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"353.00","1":"353.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"351.04","1":"351.04"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"358.53","1":"358.53"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"352.51","1":"352.51"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"362.36","1":"362.36"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"370.50","1":"370.50"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"365.79","1":"365.79"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"368.50","1":"368.50"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"384.23","1":"384.23"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"403.75","1":"403.75"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"399.73","1":"399.73"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"412.28","1":"412.28"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"400.91","1":"400.91"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"392.69","1":"392.69"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"396.28","1":"396.28"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"396.51","1":"396.51"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"385.32","1":"385.32"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"387.08","1":"387.08"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"387.23","1":"387.23"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"384.94","1":"384.94"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"413.81","1":"413.81"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"418.80","1":"418.80"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"418.17","1":"418.17"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"416.12","1":"416.12"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"411.78","1":"411.78"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"403.61","1":"403.61"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"412.81","1":"412.81"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"410.00","1":"410.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"402.31","1":"402.31"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"407.50","1":"407.50"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"408.00","1":"408.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"406.00","1":"406.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"406.00","1":"406.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"400.01","1":"400.01"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"408.99","1":"408.99"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"398.96","1":"398.96"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"398.00","1":"398.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"396.25","1":"396.25"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"397.50","1":"397.50"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"391.01","1":"391.01"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"396.00","1":"396.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"391.00","1":"391.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"388.55","1":"388.55"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"391.00","1":"391.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"388.04","1":"388.04"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"390.14","1":"390.14"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"385.89","1":"385.89"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"385.00","1":"385.00"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"380.00","1":"380.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"388.00","1":"388.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"382.00","1":"382.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"380.50","1":"380.50"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"371.59","1":"371.59"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"369.91","1":"369.91"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"358.61","1":"358.61"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"352.99","1":"352.99"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"349.02","1":"349.02"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"345.00","1":"345.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"335.59","1":"335.59"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"348.39","1":"348.39"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"353.15","1":"353.15"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"367.00","1":"367.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"360.75","1":"360.75"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"369.90","1":"369.90"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"361.60","1":"361.60"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"350.50","1":"350.50"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"359.00","1":"359.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"359.92","1":"359.92"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"360.00","1":"360.00"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"358.00","1":"358.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"360.99","1":"360.99"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"355.51","1":"355.51"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"366.50","1":"366.50"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"363.17","1":"363.17"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"368.00","1":"368.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"351.37","1":"351.37"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"341.56","1":"341.56"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"355.00","1":"355.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"358.00","1":"358.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"357.12","1":"357.12"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"360.00","1":"360.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"356.22","1":"356.22"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"354.12","1":"354.12"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"355.00","1":"355.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"354.70","1":"354.70"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"351.64","1":"351.64"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"351.50","1":"351.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"351.00","1":"351.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"357.00","1":"357.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"358.90","1":"358.90"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"349.00","1":"349.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"350.00","1":"350.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"356.99","1":"356.99"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"360.00","1":"360.00"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"367.04","1":"367.04"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"368.80","1":"368.80"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"372.72","1":"372.72"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"400.67","1":"400.67"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"386.70","1":"386.70"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"388.56","1":"388.56"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"386.67","1":"386.67"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"378.77","1":"378.77"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"380.00","1":"380.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"380.00","1":"380.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"379.16","1":"379.16"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"377.98","1":"377.98"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"371.41","1":"371.41"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"372.25","1":"372.25"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"374.60","1":"374.60"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"374.59","1":"374.59"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"365.87","1":"365.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"363.44","1":"363.44"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"369.48","1":"369.48"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"369.46","1":"369.46"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"367.25","1":"367.25"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"366.00","1":"366.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"366.00","1":"366.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"371.45","1":"371.45"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"369.57","1":"369.57"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"374.70","1":"374.70"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"373.75","1":"373.75"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"372.58","1":"372.58"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"369.50","1":"369.50"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"369.44","1":"369.44"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"370.02","1":"370.02"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"370.11","1":"370.11"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"374.99","1":"374.99"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"374.05","1":"374.05"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"372.48","1":"372.48"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"374.51","1":"374.51"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"371.00","1":"371.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"373.00","1":"373.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"371.00","1":"371.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"370.86","1":"370.86"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"370.00","1":"370.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"369.40","1":"369.40"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"370.55","1":"370.55"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"369.01","1":"369.01"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"367.26","1":"367.26"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"367.90","1":"367.90"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"369.19","1":"369.19"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"365.46","1":"365.46"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"365.36","1":"365.36"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"360.05","1":"360.05"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"355.10","1":"355.10"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"357.00","1":"357.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"347.81","1":"347.81"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"345.54","1":"345.54"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"349.50","1":"349.50"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"350.33","1":"350.33"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"363.91","1":"363.91"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"359.82","1":"359.82"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"370.76","1":"370.76"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"372.00","1":"372.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"370.00","1":"370.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"359.34","1":"359.34"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"361.17","1":"361.17"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"368.00","1":"368.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"366.50","1":"366.50"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"362.00","1":"362.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"363.10","1":"363.10"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"351.92","1":"351.92"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"354.54","1":"354.54"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"350.00","1":"350.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"343.29","1":"343.29"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"343.00","1":"343.00"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"335.77","1":"335.77"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"344.15","1":"344.15"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"354.72","1":"354.72"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"342.10","1":"342.10"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"344.00","1":"344.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"340.82","1":"340.82"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"344.00","1":"344.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"349.75","1":"349.75"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"349.88","1":"349.88"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"345.80","1":"345.80"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"341.11","1":"341.11"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"338.93","1":"338.93"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"336.50","1":"336.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"336.51","1":"336.51"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"338.00","1":"338.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"339.39","1":"339.39"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"332.00","1":"332.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"337.50","1":"337.50"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"333.00","1":"333.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"335.34","1":"335.34"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"339.92","1":"339.92"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"335.00","1":"335.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"339.01","1":"339.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"341.00","1":"341.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"349.28","1":"349.28"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"358.83","1":"358.83"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"359.90","1":"359.90"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"358.48","1":"358.48"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"353.00","1":"353.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"363.33","1":"363.33"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"354.84","1":"354.84"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"352.68","1":"352.68"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"351.80","1":"351.80"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"344.00","1":"344.00"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"350.48","1":"350.48"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"351.00","1":"351.00"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"350.11","1":"350.11"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"364.36","1":"364.36"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"364.50","1":"364.50"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"368.00","1":"368.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"371.20","1":"371.20"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"374.00","1":"374.00"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"375.82","1":"375.82"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"377.18","1":"377.18"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"381.31","1":"381.31"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"384.00","1":"384.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"389.91","1":"389.91"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"391.28","1":"391.28"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"388.59","1":"388.59"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"401.84","1":"401.84"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"399.40","1":"399.40"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"399.10","1":"399.10"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"398.42","1":"398.42"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"405.21","1":"405.21"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"384.32","1":"384.32"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"379.49","1":"379.49"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"373.11","1":"373.11"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"369.69","1":"369.69"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"373.57","1":"373.57"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"376.52","1":"376.52"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"372.50","1":"372.50"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"367.03","1":"367.03"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"363.00","1":"363.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"366.43","1":"366.43"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"364.26","1":"364.26"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"364.31","1":"364.31"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"360.17","1":"360.17"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"363.73","1":"363.73"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"360.04","1":"360.04"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"357.04","1":"357.04"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"362.00","1":"362.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"364.56","1":"364.56"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"375.75","1":"375.75"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"371.64","1":"371.64"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"372.60","1":"372.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"372.57","1":"372.57"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"366.37","1":"366.37"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"371.95","1":"371.95"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"369.80","1":"369.80"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"366.60","1":"366.60"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"368.89","1":"368.89"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"368.47","1":"368.47"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"374.76","1":"374.76"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"376.78","1":"376.78"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"375.66","1":"375.66"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"376.36","1":"376.36"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"379.97","1":"379.97"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"375.35","1":"375.35"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"369.53","1":"369.53"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"373.00","1":"373.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"379.70","1":"379.70"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"377.11","1":"377.11"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"380.05","1":"380.05"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"379.98","1":"379.98"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"377.91","1":"377.91"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"378.00","1":"378.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"379.00","1":"379.00"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"379.84","1":"379.84"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"384.44","1":"384.44"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"377.00","1":"377.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"376.11","1":"376.11"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"381.08","1":"381.08"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"381.98","1":"381.98"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"380.99","1":"380.99"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"380.20","1":"380.20"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"379.34","1":"379.34"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"380.00","1":"380.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"377.01","1":"377.01"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"379.26","1":"379.26"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"380.26","1":"380.26"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"376.12","1":"376.12"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"374.53","1":"374.53"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"376.15","1":"376.15"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"374.00","1":"374.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"378.00","1":"378.00"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"379.20","1":"379.20"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"377.07","1":"377.07"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"376.10","1":"376.10"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"376.50","1":"376.50"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"374.00","1":"374.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"374.62","1":"374.62"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"375.80","1":"375.80"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"369.01","1":"369.01"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"355.02","1":"355.02"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"351.50","1":"351.50"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"351.61","1":"351.61"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"350.13","1":"350.13"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"345.10","1":"345.10"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"341.00","1":"341.00"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"340.60","1":"340.60"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"340.01","1":"340.01"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"340.00","1":"340.00"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"341.13","1":"341.13"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"341.60","1":"341.60"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"352.50","1":"352.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"342.01","1":"342.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"352.00","1":"352.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"358.00","1":"358.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"361.00","1":"361.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"362.98","1":"362.98"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"355.00","1":"355.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"353.00","1":"353.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"353.01","1":"353.01"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"354.00","1":"354.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"354.88","1":"354.88"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"350.00","1":"350.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"349.00","1":"349.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"347.03","1":"347.03"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"349.00","1":"349.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"347.00","1":"347.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"347.00","1":"347.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"346.06","1":"346.06"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"346.02","1":"346.02"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"344.54","1":"344.54"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"346.43","1":"346.43"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"348.90","1":"348.90"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"349.86","1":"349.86"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"345.01","1":"345.01"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"346.00","1":"346.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"346.90","1":"346.90"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"341.80","1":"341.80"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"353.00","1":"353.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"345.00","1":"345.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"343.00","1":"343.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"338.25","1":"338.25"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"346.49","1":"346.49"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"342.00","1":"342.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"342.00","1":"342.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"341.34","1":"341.34"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"343.00","1":"343.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"339.00","1":"339.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"335.00","1":"335.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"334.01","1":"334.01"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"335.00","1":"335.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"337.00","1":"337.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"339.50","1":"339.50"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"339.88","1":"339.88"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"333.50","1":"333.50"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"347.00","1":"347.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"349.80","1":"349.80"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"347.01","1":"347.01"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"341.00","1":"341.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"345.45","1":"345.45"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"342.50","1":"342.50"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"342.10","1":"342.10"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"345.94","1":"345.94"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"340.01","1":"340.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"340.00","1":"340.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"342.00","1":"342.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"339.00","1":"339.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"341.20","1":"341.20"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"339.99","1":"339.99"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"341.00","1":"341.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"343.99","1":"343.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"342.90","1":"342.90"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"344.00","1":"344.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"343.00","1":"343.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"342.65","1":"342.65"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"341.00","1":"341.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"341.90","1":"341.90"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"341.50","1":"341.50"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"340.00","1":"340.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"340.95","1":"340.95"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"341.49","1":"341.49"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"338.50","1":"338.50"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"339.90","1":"339.90"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"338.00","1":"338.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"339.00","1":"339.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"334.10","1":"334.10"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"337.00","1":"337.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"339.49","1":"339.49"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"338.50","1":"338.50"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"341.33","1":"341.33"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"344.00","1":"344.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"343.00","1":"343.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"346.00","1":"346.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"345.00","1":"345.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"349.00","1":"349.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"348.01","1":"348.01"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"351.00","1":"351.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"355.00","1":"355.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"357.90","1":"357.90"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"359.00","1":"359.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"366.00","1":"366.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"360.03","1":"360.03"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"350.25","1":"350.25"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"352.50","1":"352.50"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"345.98","1":"345.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"349.00","1":"349.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"347.99","1":"347.99"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"347.00","1":"347.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"341.00","1":"341.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"338.00","1":"338.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"334.10","1":"334.10"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"344.00","1":"344.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"341.00","1":"341.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"338.03","1":"338.03"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"339.00","1":"339.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"336.00","1":"336.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"335.15","1":"335.15"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"340.00","1":"340.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"343.00","1":"343.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"346.10","1":"346.10"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"349.00","1":"349.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"351.50","1":"351.50"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"353.00","1":"353.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"356.99","1":"356.99"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"348.99","1":"348.99"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"359.75","1":"359.75"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"362.00","1":"362.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"362.00","1":"362.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"360.00","1":"360.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"372.00","1":"372.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"394.00","1":"394.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"421.75","1":"421.75"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"453.38","1":"453.38"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"445.00","1":"445.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"435.92","1":"435.92"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"431.03","1":"431.03"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"438.00","1":"438.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"444.18","1":"444.18"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"449.40","1":"449.40"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"446.00","1":"446.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"448.77","1":"448.77"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"448.60","1":"448.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"449.98","1":"449.98"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"446.00","1":"446.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"378.05","1":"378.05"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"377.00","1":"377.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"365.50","1":"365.50"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"369.00","1":"369.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"388.25","1":"388.25"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"377.00","1":"377.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"389.24","1":"389.24"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"390.00","1":"390.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"391.00","1":"391.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"386.05","1":"386.05"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"380.05","1":"380.05"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"373.00","1":"373.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"375.00","1":"375.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"378.02","1":"378.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"393.80","1":"393.80"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"399.00","1":"399.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"400.00","1":"400.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"391.05","1":"391.05"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"382.00","1":"382.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"380.20","1":"380.20"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"377.11","1":"377.11"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"373.16","1":"373.16"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"377.00","1":"377.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"378.00","1":"378.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"385.01","1":"385.01"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"388.48","1":"388.48"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"393.00","1":"393.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"392.75","1":"392.75"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"394.39","1":"394.39"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"395.01","1":"395.01"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"402.00","1":"402.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"391.00","1":"391.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"392.01","1":"392.01"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"390.50","1":"390.50"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"390.01","1":"390.01"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"386.00","1":"386.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"387.01","1":"387.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"390.00","1":"390.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"396.89","1":"396.89"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"397.93","1":"397.93"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"395.00","1":"395.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"385.00","1":"385.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"385.02","1":"385.02"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"380.40","1":"380.40"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"384.00","1":"384.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"375.00","1":"375.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"377.25","1":"377.25"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"372.00","1":"372.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"378.50","1":"378.50"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"377.00","1":"377.00"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"375.00","1":"375.00"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"375.60","1":"375.60"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"384.00","1":"384.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"387.99","1":"387.99"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"389.97","1":"389.97"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"390.00","1":"390.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"389.89","1":"389.89"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"394.90","1":"394.90"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"395.00","1":"395.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"390.51","1":"390.51"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"389.99","1":"389.99"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"387.99","1":"387.99"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"392.94","1":"392.94"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"388.00","1":"388.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"384.00","1":"384.00"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"394.98","1":"394.98"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"380.33","1":"380.33"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"377.05","1":"377.05"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"377.50","1":"377.50"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"378.00","1":"378.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"377.04","1":"377.04"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"372.00","1":"372.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"376.99","1":"376.99"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"364.00","1":"364.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"365.00","1":"365.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"363.99","1":"363.99"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"359.57","1":"359.57"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"359.59","1":"359.59"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"357.50","1":"357.50"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"351.72","1":"351.72"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"339.98","1":"339.98"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"342.25","1":"342.25"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"339.60","1":"339.60"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"340.01","1":"340.01"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"335.00","1":"335.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"339.19","1":"339.19"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"342.00","1":"342.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"338.00","1":"338.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"339.50","1":"339.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"336.07","1":"336.07"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"341.00","1":"341.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"336.00","1":"336.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"343.00","1":"343.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"339.01","1":"339.01"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"346.00","1":"346.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"344.75","1":"344.75"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"344.00","1":"344.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"346.96","1":"346.96"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"343.00","1":"343.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"348.90","1":"348.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"334.13","1":"334.13"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"343.00","1":"343.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"335.99","1":"335.99"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"339.99","1":"339.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"335.00","1":"335.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"335.60","1":"335.60"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"337.00","1":"337.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"333.00","1":"333.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"333.00","1":"333.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"344.79","1":"344.79"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"345.00","1":"345.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"342.00","1":"342.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"343.70","1":"343.70"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"346.00","1":"346.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"345.00","1":"345.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"346.95","1":"346.95"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"346.95","1":"346.95"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"350.00","1":"350.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"352.00","1":"352.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"342.51","1":"342.51"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"334.69","1":"334.69"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"333.50","1":"333.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"326.20","1":"326.20"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"334.00","1":"334.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"332.90","1":"332.90"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"331.00","1":"331.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"318.00","1":"318.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"317.29","1":"317.29"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"318.00","1":"318.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"315.00","1":"315.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"312.00","1":"312.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"304.10","1":"304.10"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"298.00","1":"298.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"296.67","1":"296.67"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"294.00","1":"294.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"295.00","1":"295.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"299.90","1":"299.90"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"297.00","1":"297.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"299.00","1":"299.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"294.00","1":"294.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"288.00","1":"288.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"275.06","1":"275.06"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"262.00","1":"262.00"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"265.00","1":"265.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"269.00","1":"269.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"269.00","1":"269.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"264.50","1":"264.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"266.00","1":"266.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"270.00","1":"270.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"265.50","1":"265.50"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"269.00","1":"269.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"272.95","1":"272.95"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"279.00","1":"279.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"291.00","1":"291.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"283.12","1":"283.12"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"288.00","1":"288.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"285.51","1":"285.51"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"290.00","1":"290.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"285.00","1":"285.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"280.05","1":"280.05"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"279.00","1":"279.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"283.95","1":"283.95"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"280.00","1":"280.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"275.00","1":"275.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"276.99","1":"276.99"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"274.00","1":"274.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"274.50","1":"274.50"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"280.00","1":"280.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"270.01","1":"270.01"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"269.99","1":"269.99"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"268.60","1":"268.60"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"267.00","1":"267.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"266.00","1":"266.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"268.50","1":"268.50"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"273.00","1":"273.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"273.00","1":"273.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"270.00","1":"270.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"274.50","1":"274.50"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"272.00","1":"272.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"270.05","1":"270.05"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"275.99","1":"275.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"293.50","1":"293.50"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"270.73","1":"270.73"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"253.89","1":"253.89"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"250.01","1":"250.01"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"257.00","1":"257.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"258.00","1":"258.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"254.50","1":"254.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"259.00","1":"259.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"260.00","1":"260.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"255.00","1":"255.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"256.10","1":"256.10"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"255.90","1":"255.90"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"258.99","1":"258.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"262.00","1":"262.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"260.05","1":"260.05"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"265.00","1":"265.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"254.43","1":"254.43"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"259.00","1":"259.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"264.90","1":"264.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"261.20","1":"261.20"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"257.01","1":"257.01"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"256.52","1":"256.52"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"257.00","1":"257.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"264.00","1":"264.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"258.00","1":"258.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"258.25","1":"258.25"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"258.02","1":"258.02"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"256.00","1":"256.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"252.01","1":"252.01"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"253.01","1":"253.01"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"257.00","1":"257.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"259.97","1":"259.97"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"253.00","1":"253.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"253.05","1":"253.05"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"258.00","1":"258.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"259.99","1":"259.99"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"257.10","1":"257.10"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"268.97","1":"268.97"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"264.00","1":"264.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"257.50","1":"257.50"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"255.15","1":"255.15"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"250.02","1":"250.02"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"250.01","1":"250.01"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"249.60","1":"249.60"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"247.50","1":"247.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"247.50","1":"247.50"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"254.94","1":"254.94"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"253.84","1":"253.84"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"257.29","1":"257.29"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"262.00","1":"262.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"264.95","1":"264.95"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"262.00","1":"262.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"265.82","1":"265.82"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"264.15","1":"264.15"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"265.81","1":"265.81"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"266.00","1":"266.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"263.43","1":"263.43"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"264.42","1":"264.42"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"262.50","1":"262.50"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"267.86","1":"267.86"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"268.98","1":"268.98"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"271.00","1":"271.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"272.00","1":"272.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"275.77","1":"275.77"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"280.00","1":"280.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"283.01","1":"283.01"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"290.00","1":"290.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"294.00","1":"294.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"316.00","1":"316.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"319.62","1":"319.62"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"315.51","1":"315.51"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"310.16","1":"310.16"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"304.00","1":"304.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"295.30","1":"295.30"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"304.71","1":"304.71"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"308.40","1":"308.40"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"285.27","1":"285.27"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"273.81","1":"273.81"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"273.40","1":"273.40"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"268.00","1":"268.00"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"266.00","1":"266.00"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"265.05","1":"265.05"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"271.00","1":"271.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"267.08","1":"267.08"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"267.50","1":"267.50"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"261.00","1":"261.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"259.51","1":"259.51"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"253.00","1":"253.00"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"250.00","1":"250.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"253.82","1":"253.82"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"249.85","1":"249.85"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"251.01","1":"251.01"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"255.00","1":"255.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"256.00","1":"256.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"257.50","1":"257.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"259.53","1":"259.53"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"262.00","1":"262.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"260.00","1":"260.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"257.99","1":"257.99"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"258.00","1":"258.00"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"258.00","1":"258.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"259.99","1":"259.99"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"260.99","1":"260.99"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"253.04","1":"253.04"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"256.00","1":"256.00"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"260.95","1":"260.95"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"257.51","1":"257.51"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"258.99","1":"258.99"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"258.37","1":"258.37"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"258.25","1":"258.25"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"264.57","1":"264.57"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"263.80","1":"263.80"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"263.00","1":"263.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"265.00","1":"265.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"264.95","1":"264.95"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"265.95","1":"265.95"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"294.82","1":"294.82"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"310.00","1":"310.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"295.99","1":"295.99"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"295.00","1":"295.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"299.99","1":"299.99"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"298.85","1":"298.85"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"292.26","1":"292.26"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"314.18","1":"314.18"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"337.74","1":"337.74"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"342.44","1":"342.44"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"342.00","1":"342.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"351.69","1":"351.69"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"355.01","1":"355.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"347.90","1":"347.90"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"365.29","1":"365.29"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"365.00","1":"365.00"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"363.17","1":"363.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"365.00","1":"365.00"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"365.85","1":"365.85"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"368.88","1":"368.88"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"372.95","1":"372.95"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"388.34","1":"388.34"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"382.97","1":"382.97"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"372.67","1":"372.67"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"373.00","1":"373.00"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"378.05","1":"378.05"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"390.00","1":"390.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"389.99","1":"389.99"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"385.00","1":"385.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"390.79","1":"390.79"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"405.00","1":"405.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"420.14","1":"420.14"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"451.65","1":"451.65"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"462.36","1":"462.36"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"443.65","1":"443.65"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"431.17","1":"431.17"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"428.09","1":"428.09"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"419.52","1":"419.52"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"418.01","1":"418.01"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"421.00","1":"421.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"405.16","1":"405.16"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"394.73","1":"394.73"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"403.00","1":"403.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"393.86","1":"393.86"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"376.28","1":"376.28"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"362.91","1":"362.91"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"373.08","1":"373.08"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"364.83","1":"364.83"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"345.05","1":"345.05"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"350.65","1":"350.65"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"368.00","1":"368.00"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"366.00","1":"366.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"374.06","1":"374.06"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"378.40","1":"378.40"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"379.00","1":"379.00"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"378.98","1":"378.98"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"380.00","1":"380.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"380.00","1":"380.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"384.04","1":"384.04"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"384.70","1":"384.70"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"376.00","1":"376.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"376.00","1":"376.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"375.00","1":"375.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"365.00","1":"365.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"365.50","1":"365.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"353.00","1":"353.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"361.03","1":"361.03"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"369.90","1":"369.90"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"365.00","1":"365.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"364.31","1":"364.31"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"356.07","1":"356.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"351.28","1":"351.28"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"366.98","1":"366.98"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"366.00","1":"366.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"370.00","1":"370.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"370.00","1":"370.00"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"342.25","1":"342.25"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"316.58","1":"316.58"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"322.50","1":"322.50"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"318.07","1":"318.07"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"315.00","1":"315.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"314.55","1":"314.55"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"320.99","1":"320.99"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"324.13","1":"324.13"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"324.01","1":"324.01"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"330.80","1":"330.80"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"340.13","1":"340.13"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"339.10","1":"339.10"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"340.00","1":"340.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"365.50","1":"365.50"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"351.26","1":"351.26"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"348.93","1":"348.93"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"349.00","1":"349.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"350.00","1":"350.00"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"350.00","1":"350.00"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"360.00","1":"360.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"374.43","1":"374.43"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"370.00","1":"370.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"365.00","1":"365.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"368.93","1":"368.93"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"370.00","1":"370.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"361.71","1":"361.71"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"368.00","1":"368.00"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"340.40","1":"340.40"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"342.10","1":"342.10"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"342.04","1":"342.04"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"344.83","1":"344.83"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"347.05","1":"347.05"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"344.98","1":"344.98"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"340.30","1":"340.30"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"343.69","1":"343.69"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"340.25","1":"340.25"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"341.00","1":"341.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"341.62","1":"341.62"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"340.56","1":"340.56"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"340.55","1":"340.55"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"339.00","1":"339.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"355.42","1":"355.42"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"356.13","1":"356.13"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"376.40","1":"376.40"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"371.13","1":"371.13"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"380.31","1":"380.31"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"370.46","1":"370.46"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"393.41","1":"393.41"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"387.00","1":"387.00"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"364.74","1":"364.74"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"366.05","1":"366.05"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"365.36","1":"365.36"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"368.18","1":"368.18"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"371.87","1":"371.87"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"367.85","1":"367.85"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"367.07","1":"367.07"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"361.96","1":"361.96"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"363.68","1":"363.68"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"356.82","1":"356.82"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"353.27","1":"353.27"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"353.58","1":"353.58"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"354.16","1":"354.16"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"355.00","1":"355.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"354.16","1":"354.16"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"351.52","1":"351.52"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"354.66","1":"354.66"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"357.86","1":"357.86"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"358.00","1":"358.00"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"353.95","1":"353.95"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"350.89","1":"350.89"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"354.24","1":"354.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"353.93","1":"353.93"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"350.01","1":"350.01"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"348.85","1":"348.85"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"342.48","1":"342.48"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"355.48","1":"355.48"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"351.39","1":"351.39"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"352.21","1":"352.21"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"351.81","1":"351.81"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"355.00","1":"355.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"352.04","1":"352.04"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"350.72","1":"350.72"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"352.00","1":"352.00"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"352.01","1":"352.01"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"349.00","1":"349.00"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"349.00","1":"349.00"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"353.49","1":"353.49"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"351.60","1":"351.60"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"349.94","1":"349.94"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"349.99","1":"349.99"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"349.69","1":"349.69"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"354.95","1":"354.95"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"350.74","1":"350.74"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"354.91","1":"354.91"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"350.82","1":"350.82"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"347.99","1":"347.99"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"342.14","1":"342.14"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"344.88","1":"344.88"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"340.00","1":"340.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"339.47","1":"339.47"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"337.50","1":"337.50"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"337.59","1":"337.59"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"339.84","1":"339.84"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"339.91","1":"339.91"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"338.01","1":"338.01"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"341.00","1":"341.00"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"339.96","1":"339.96"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"340.34","1":"340.34"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"338.37","1":"338.37"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"338.13","1":"338.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"340.00","1":"340.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"335.67","1":"335.67"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"340.00","1":"340.00"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"336.99","1":"336.99"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"332.60","1":"332.60"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"323.46","1":"323.46"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"339.07","1":"339.07"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"342.50","1":"342.50"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"342.95","1":"342.95"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"332.93","1":"332.93"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"330.36","1":"330.36"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"329.61","1":"329.61"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"347.21","1":"347.21"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"360.82","1":"360.82"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"348.59","1":"348.59"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"343.99","1":"343.99"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"353.71","1":"353.71"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"361.79","1":"361.79"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"367.29","1":"367.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"360.10","1":"360.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"362.50","1":"362.50"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"362.91","1":"362.91"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"370.15","1":"370.15"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"370.13","1":"370.13"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"365.61","1":"365.61"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"368.13","1":"368.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"370.85","1":"370.85"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"369.99","1":"369.99"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"369.34","1":"369.34"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"367.22","1":"367.22"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"364.70","1":"364.70"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"378.65","1":"378.65"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"377.71","1":"377.71"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"371.44","1":"371.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"382.91","1":"382.91"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"395.10","1":"395.10"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"395.10","1":"395.10"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"416.28","1":"416.28"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"413.07","1":"413.07"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"424.61","1":"424.61"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"421.20","1":"421.20"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"425.00","1":"425.00"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"420.05","1":"420.05"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"406.53","1":"406.53"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"413.63","1":"413.63"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"414.54","1":"414.54"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"413.14","1":"413.14"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"407.02","1":"407.02"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"405.01","1":"405.01"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"426.68","1":"426.68"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"444.30","1":"444.30"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"446.96","1":"446.96"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"455.82","1":"455.82"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"448.86","1":"448.86"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"430.02","1":"430.02"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"427.64","1":"427.64"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"425.00","1":"425.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"425.01","1":"425.01"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"423.44","1":"423.44"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"422.00","1":"422.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"429.44","1":"429.44"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"426.51","1":"426.51"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"425.03","1":"425.03"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"427.00","1":"427.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"428.54","1":"428.54"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"424.68","1":"424.68"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"425.04","1":"425.04"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"421.23","1":"421.23"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"425.72","1":"425.72"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"421.47","1":"421.47"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"419.24","1":"419.24"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"419.78","1":"419.78"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"419.56","1":"419.56"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"410.29","1":"410.29"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"419.00","1":"419.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"394.05","1":"394.05"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"409.69","1":"409.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"410.02","1":"410.02"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"416.53","1":"416.53"}]}