{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"531.67","1":"531.67"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"531.77","1":"531.77"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"539.31","1":"539.31"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"526.88","1":"526.88"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"553.22","1":"553.22"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"577.03","1":"577.03"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"563.89","1":"563.89"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"582.36","1":"582.36"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"583.33","1":"583.33"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"579.00","1":"579.00"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"580.00","1":"580.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"568.28","1":"568.28"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"561.07","1":"561.07"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"539.89","1":"539.89"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"535.81","1":"535.81"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"523.00","1":"523.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"533.13","1":"533.13"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"532.18","1":"532.18"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"530.01","1":"530.01"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"537.41","1":"537.41"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"537.26","1":"537.26"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"538.05","1":"538.05"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"549.43","1":"549.43"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"535.72","1":"535.72"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"525.00","1":"525.00"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"526.00","1":"526.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"520.59","1":"520.59"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"535.18","1":"535.18"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"538.41","1":"538.41"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"530.80","1":"530.80"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"532.45","1":"532.45"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"532.28","1":"532.28"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"530.00","1":"530.00"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"534.99","1":"534.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"521.21","1":"521.21"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"515.70","1":"515.70"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"522.00","1":"522.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"520.00","1":"520.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"516.98","1":"516.98"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"517.75","1":"517.75"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"519.16","1":"519.16"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"524.40","1":"524.40"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"526.88","1":"526.88"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"543.66","1":"543.66"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"525.06","1":"525.06"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"524.06","1":"524.06"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"528.00","1":"528.00"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"502.16","1":"502.16"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"490.00","1":"490.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"502.60","1":"502.60"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"525.00","1":"525.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"529.89","1":"529.89"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"523.00","1":"523.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"525.75","1":"525.75"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"523.03","1":"523.03"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"520.00","1":"520.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"529.99","1":"529.99"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"505.63","1":"505.63"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"522.00","1":"522.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"521.67","1":"521.67"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"522.73","1":"522.73"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"520.01","1":"520.01"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"539.59","1":"539.59"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"534.50","1":"534.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"537.00","1":"537.00"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"535.06","1":"535.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"526.33","1":"526.33"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"526.00","1":"526.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"540.97","1":"540.97"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"562.96","1":"562.96"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"532.02","1":"532.02"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"535.38","1":"535.38"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"496.00","1":"496.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"464.82","1":"464.82"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"441.45","1":"441.45"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"448.77","1":"448.77"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"458.50","1":"458.50"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"440.98","1":"440.98"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"452.44","1":"452.44"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"465.00","1":"465.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"489.33","1":"489.33"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"500.50","1":"500.50"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"498.56","1":"498.56"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"481.29","1":"481.29"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"487.03","1":"487.03"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"484.79","1":"484.79"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"476.09","1":"476.09"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"478.29","1":"478.29"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"480.00","1":"480.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"489.01","1":"489.01"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"480.27","1":"480.27"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"470.00","1":"470.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"472.00","1":"472.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"473.05","1":"473.05"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"476.70","1":"476.70"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"512.45","1":"512.45"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"533.82","1":"533.82"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"517.44","1":"517.44"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"524.00","1":"524.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"535.57","1":"535.57"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"544.03","1":"544.03"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"542.00","1":"542.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"548.35","1":"548.35"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"559.42","1":"559.42"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"505.78","1":"505.78"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"507.86","1":"507.86"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"515.65","1":"515.65"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"527.06","1":"527.06"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"525.00","1":"525.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"518.53","1":"518.53"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"523.72","1":"523.72"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"521.00","1":"521.00"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"517.22","1":"517.22"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"517.63","1":"517.63"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"523.78","1":"523.78"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"524.40","1":"524.40"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"526.86","1":"526.86"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"520.00","1":"520.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"520.41","1":"520.41"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"523.00","1":"523.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"527.51","1":"527.51"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"525.23","1":"525.23"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"529.00","1":"529.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"525.11","1":"525.11"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"525.80","1":"525.80"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"531.68","1":"531.68"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"533.26","1":"533.26"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"526.50","1":"526.50"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"532.53","1":"532.53"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"530.89","1":"530.89"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"529.27","1":"529.27"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"530.05","1":"530.05"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"530.01","1":"530.01"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"529.47","1":"529.47"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"525.00","1":"525.00"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"519.89","1":"519.89"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"515.37","1":"515.37"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"509.81","1":"509.81"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"509.35","1":"509.35"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"505.10","1":"505.10"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"506.15","1":"506.15"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"499.82","1":"499.82"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"501.28","1":"501.28"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"508.96","1":"508.96"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"515.00","1":"515.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"515.10","1":"515.10"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"525.00","1":"525.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"564.37","1":"564.37"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"586.29","1":"586.29"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"564.84","1":"564.84"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"565.13","1":"565.13"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"561.13","1":"561.13"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"559.69","1":"559.69"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"560.74","1":"560.74"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"564.98","1":"564.98"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"560.59","1":"560.59"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"602.63","1":"602.63"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"630.00","1":"630.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"628.56","1":"628.56"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"601.08","1":"601.08"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"589.99","1":"589.99"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"596.00","1":"596.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"603.35","1":"603.35"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"607.61","1":"607.61"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"621.39","1":"621.39"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"636.87","1":"636.87"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"615.26","1":"615.26"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"615.00","1":"615.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"600.54","1":"600.54"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"599.57","1":"599.57"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"598.36","1":"598.36"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"595.90","1":"595.90"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"595.78","1":"595.78"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"592.00","1":"592.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"605.65","1":"605.65"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"599.95","1":"599.95"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"595.62","1":"595.62"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"597.00","1":"597.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"596.53","1":"596.53"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"611.85","1":"611.85"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"614.61","1":"614.61"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"621.52","1":"621.52"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"626.36","1":"626.36"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"625.00","1":"625.00"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"627.98","1":"627.98"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"629.00","1":"629.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"621.21","1":"621.21"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"616.31","1":"616.31"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"615.32","1":"615.32"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"606.92","1":"606.92"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"600.03","1":"600.03"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"605.70","1":"605.70"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"605.50","1":"605.50"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"608.80","1":"608.80"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"607.01","1":"607.01"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"617.18","1":"617.18"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"627.82","1":"627.82"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"625.01","1":"625.01"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"643.08","1":"643.08"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"627.72","1":"627.72"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"629.50","1":"629.50"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"629.55","1":"629.55"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"628.00","1":"628.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"621.41","1":"621.41"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"618.35","1":"618.35"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"614.31","1":"614.31"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"614.00","1":"614.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"600.00","1":"600.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"603.24","1":"603.24"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"587.10","1":"587.10"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"585.50","1":"585.50"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"616.45","1":"616.45"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"617.62","1":"617.62"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"611.00","1":"611.00"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"606.36","1":"606.36"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"607.99","1":"607.99"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"608.50","1":"608.50"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"599.64","1":"599.64"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"602.00","1":"602.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"603.00","1":"603.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"614.43","1":"614.43"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"612.88","1":"612.88"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"604.01","1":"604.01"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"605.48","1":"605.48"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"624.77","1":"624.77"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"615.39","1":"615.39"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"618.94","1":"618.94"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"604.99","1":"604.99"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"603.05","1":"603.05"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"613.10","1":"613.10"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"612.63","1":"612.63"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"619.81","1":"619.81"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"622.00","1":"622.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"615.19","1":"615.19"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"616.50","1":"616.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"618.33","1":"618.33"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"622.00","1":"622.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"610.16","1":"610.16"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"612.50","1":"612.50"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"619.19","1":"619.19"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"615.00","1":"615.00"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"603.82","1":"603.82"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"604.95","1":"604.95"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"607.82","1":"607.82"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"617.50","1":"617.50"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"612.04","1":"612.04"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"619.81","1":"619.81"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"630.00","1":"630.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"637.21","1":"637.21"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"635.00","1":"635.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"635.02","1":"635.02"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"645.70","1":"645.70"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"640.05","1":"640.05"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"645.67","1":"645.67"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"638.00","1":"638.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"637.00","1":"637.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"636.69","1":"636.69"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"624.90","1":"624.90"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"624.98","1":"624.98"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"624.00","1":"624.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"620.00","1":"620.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"617.50","1":"617.50"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"615.00","1":"615.00"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"598.12","1":"598.12"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"598.50","1":"598.50"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"598.59","1":"598.59"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"591.13","1":"591.13"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"599.00","1":"599.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"599.81","1":"599.81"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"599.94","1":"599.94"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"594.62","1":"594.62"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"595.30","1":"595.30"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"595.42","1":"595.42"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"610.10","1":"610.10"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"610.02","1":"610.02"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"620.07","1":"620.07"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"625.63","1":"625.63"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"630.08","1":"630.08"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"629.99","1":"629.99"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"629.96","1":"629.96"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"623.47","1":"623.47"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"624.06","1":"624.06"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"626.28","1":"626.28"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"627.83","1":"627.83"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"625.00","1":"625.00"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"634.40","1":"634.40"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"659.75","1":"659.75"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"664.75","1":"664.75"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"667.72","1":"667.72"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"658.14","1":"658.14"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"652.73","1":"652.73"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"668.21","1":"668.21"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"672.34","1":"672.34"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"674.61","1":"674.61"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"676.00","1":"676.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"663.03","1":"663.03"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"670.25","1":"670.25"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"670.00","1":"670.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"670.00","1":"670.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"679.95","1":"679.95"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"680.00","1":"680.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"676.00","1":"676.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"676.00","1":"676.00"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"670.00","1":"670.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"660.00","1":"660.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"655.00","1":"655.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"649.47","1":"649.47"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"649.99","1":"649.99"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"649.99","1":"649.99"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"640.00","1":"640.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"640.00","1":"640.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"631.66","1":"631.66"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"624.99","1":"624.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"625.30","1":"625.30"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"625.75","1":"625.75"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"614.90","1":"614.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"618.13","1":"618.13"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"580.98","1":"580.98"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"616.43","1":"616.43"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"618.00","1":"618.00"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"625.00","1":"625.00"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"635.13","1":"635.13"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"605.27","1":"605.27"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"625.00","1":"625.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"642.50","1":"642.50"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"641.61","1":"641.61"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"661.53","1":"661.53"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"665.65","1":"665.65"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"642.63","1":"642.63"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"642.91","1":"642.91"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"649.49","1":"649.49"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"645.65","1":"645.65"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"639.67","1":"639.67"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"634.02","1":"634.02"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"635.93","1":"635.93"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"631.00","1":"631.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"634.60","1":"634.60"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"638.67","1":"638.67"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"644.57","1":"644.57"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"645.01","1":"645.01"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"646.00","1":"646.00"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"639.44","1":"639.44"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"646.43","1":"646.43"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"648.16","1":"648.16"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"653.41","1":"653.41"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"659.16","1":"659.16"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"590.50","1":"590.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"584.17","1":"584.17"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"590.91","1":"590.91"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"595.00","1":"595.00"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"595.24","1":"595.24"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"616.04","1":"616.04"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"597.64","1":"597.64"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"605.28","1":"605.28"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"608.00","1":"608.00"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"595.99","1":"595.99"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"598.57","1":"598.57"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"602.58","1":"602.58"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"619.78","1":"619.78"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"615.74","1":"615.74"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"610.00","1":"610.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"610.25","1":"610.25"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"611.09","1":"611.09"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"604.00","1":"604.00"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"607.49","1":"607.49"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"608.00","1":"608.00"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"608.14","1":"608.14"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"605.30","1":"605.30"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"607.00","1":"607.00"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"600.89","1":"600.89"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"603.00","1":"603.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"608.50","1":"608.50"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"616.91","1":"616.91"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"617.10","1":"617.10"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"617.88","1":"617.88"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"614.00","1":"614.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"614.00","1":"614.00"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"620.20","1":"620.20"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"619.99","1":"619.99"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"610.75","1":"610.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"608.45","1":"608.45"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"604.00","1":"604.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"600.46","1":"600.46"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"599.78","1":"599.78"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"613.32","1":"613.32"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"606.55","1":"606.55"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"595.71","1":"595.71"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"595.46","1":"595.46"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"599.99","1":"599.99"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"600.00","1":"600.00"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"597.11","1":"597.11"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"595.63","1":"595.63"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"589.21","1":"589.21"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"588.50","1":"588.50"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"585.50","1":"585.50"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"583.77","1":"583.77"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"585.93","1":"585.93"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"585.00","1":"585.00"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"580.00","1":"580.00"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"578.08","1":"578.08"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"584.00","1":"584.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"584.00","1":"584.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"584.73","1":"584.73"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"588.50","1":"588.50"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"582.63","1":"582.63"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"584.00","1":"584.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"589.69","1":"589.69"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"581.11","1":"581.11"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"584.00","1":"584.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"582.02","1":"582.02"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"589.83","1":"589.83"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"590.00","1":"590.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"592.00","1":"592.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"585.10","1":"585.10"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"595.00","1":"595.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"610.00","1":"610.00"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"614.68","1":"614.68"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"600.03","1":"600.03"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"600.47","1":"600.47"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"595.00","1":"595.00"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"601.00","1":"601.00"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"606.00","1":"606.00"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"621.30","1":"621.30"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"626.15","1":"626.15"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"626.37","1":"626.37"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"631.21","1":"631.21"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"632.47","1":"632.47"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"632.02","1":"632.02"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"626.75","1":"626.75"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"624.90","1":"624.90"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"629.75","1":"629.75"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"622.82","1":"622.82"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"630.49","1":"630.49"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"635.27","1":"635.27"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"630.29","1":"630.29"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"630.66","1":"630.66"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"639.85","1":"639.85"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"646.00","1":"646.00"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"638.00","1":"638.00"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"630.00","1":"630.00"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"632.95","1":"632.95"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"634.66","1":"634.66"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"636.17","1":"636.17"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"626.50","1":"626.50"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"613.00","1":"613.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"633.14","1":"633.14"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"628.03","1":"628.03"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"629.75","1":"629.75"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"629.82","1":"629.82"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"616.36","1":"616.36"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"619.67","1":"619.67"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"616.00","1":"616.00"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"624.14","1":"624.14"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"619.99","1":"619.99"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"619.03","1":"619.03"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"618.00","1":"618.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"620.00","1":"620.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"575.10","1":"575.10"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"618.23","1":"618.23"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"634.90","1":"634.90"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"640.00","1":"640.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"650.00","1":"650.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"649.99","1":"649.99"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"634.90","1":"634.90"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"633.00","1":"633.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"637.50","1":"637.50"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"643.00","1":"643.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"637.00","1":"637.00"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"639.00","1":"639.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"641.00","1":"641.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"639.00","1":"639.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"638.00","1":"638.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"625.00","1":"625.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"623.00","1":"623.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"632.90","1":"632.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"638.10","1":"638.10"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"623.00","1":"623.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"625.00","1":"625.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"630.00","1":"630.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"628.00","1":"628.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"628.00","1":"628.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"637.00","1":"637.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"640.00","1":"640.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"639.90","1":"639.90"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"628.60","1":"628.60"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"622.10","1":"622.10"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"639.89","1":"639.89"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"630.00","1":"630.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"619.99","1":"619.99"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"599.99","1":"599.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"616.99","1":"616.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"610.00","1":"610.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"599.99","1":"599.99"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"587.00","1":"587.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"584.95","1":"584.95"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"587.00","1":"587.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"591.50","1":"591.50"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"591.50","1":"591.50"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"595.00","1":"595.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"600.00","1":"600.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"615.50","1":"615.50"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"621.50","1":"621.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"615.00","1":"615.00"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"626.30","1":"626.30"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"620.00","1":"620.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"619.99","1":"619.99"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"627.95","1":"627.95"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"634.80","1":"634.80"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"628.00","1":"628.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"649.00","1":"649.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"635.50","1":"635.50"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"630.50","1":"630.50"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"649.00","1":"649.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"651.00","1":"651.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"648.75","1":"648.75"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"639.90","1":"639.90"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"640.00","1":"640.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"635.04","1":"635.04"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"630.00","1":"630.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"625.00","1":"625.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"630.00","1":"630.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"629.99","1":"629.99"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"629.00","1":"629.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"622.10","1":"622.10"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"615.00","1":"615.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"617.00","1":"617.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"621.00","1":"621.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"621.00","1":"621.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"617.02","1":"617.02"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"618.00","1":"618.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"617.00","1":"617.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"618.50","1":"618.50"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"621.00","1":"621.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"624.00","1":"624.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"619.98","1":"619.98"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"619.90","1":"619.90"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"616.85","1":"616.85"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"611.00","1":"611.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"616.99","1":"616.99"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"615.00","1":"615.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"615.00","1":"615.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"610.00","1":"610.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"590.62","1":"590.62"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"597.99","1":"597.99"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"598.00","1":"598.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"600.00","1":"600.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"578.99","1":"578.99"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"580.00","1":"580.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"565.00","1":"565.00"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"578.78","1":"578.78"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"578.00","1":"578.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"570.00","1":"570.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"585.00","1":"585.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"611.38","1":"611.38"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"593.00","1":"593.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"590.00","1":"590.00"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"597.00","1":"597.00"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"603.50","1":"603.50"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"600.01","1":"600.01"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"603.02","1":"603.02"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"617.89","1":"617.89"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"620.00","1":"620.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"618.97","1":"618.97"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"630.00","1":"630.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"631.00","1":"631.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"650.00","1":"650.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"640.00","1":"640.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"639.00","1":"639.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"562.50","1":"562.50"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"575.00","1":"575.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"599.90","1":"599.90"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"599.99","1":"599.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"591.21","1":"591.21"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"615.00","1":"615.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"599.00","1":"599.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"598.00","1":"598.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"589.05","1":"589.05"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"590.00","1":"590.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"585.00","1":"585.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"580.10","1":"580.10"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"579.97","1":"579.97"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"568.00","1":"568.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"568.00","1":"568.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"585.00","1":"585.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"572.90","1":"572.90"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"556.00","1":"556.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"568.95","1":"568.95"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"533.00","1":"533.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"560.00","1":"560.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"562.36","1":"562.36"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"520.00","1":"520.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"525.00","1":"525.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"554.00","1":"554.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"541.00","1":"541.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"539.00","1":"539.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"532.90","1":"532.90"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"526.98","1":"526.98"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"522.00","1":"522.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"523.00","1":"523.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"530.00","1":"530.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"525.00","1":"525.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"525.00","1":"525.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"516.01","1":"516.01"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"517.00","1":"517.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"509.50","1":"509.50"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"509.98","1":"509.98"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"519.99","1":"519.99"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"519.99","1":"519.99"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"519.95","1":"519.95"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"522.00","1":"522.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"518.00","1":"518.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"527.09","1":"527.09"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"520.11","1":"520.11"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"539.94","1":"539.94"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"526.36","1":"526.36"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"530.00","1":"530.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"530.00","1":"530.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"530.00","1":"530.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"535.00","1":"535.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"537.81","1":"537.81"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"540.01","1":"540.01"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"543.94","1":"543.94"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"543.00","1":"543.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"547.00","1":"547.00"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"548.89","1":"548.89"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"550.00","1":"550.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"549.50","1":"549.50"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"547.31","1":"547.31"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"544.00","1":"544.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"549.00","1":"549.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"548.03","1":"548.03"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"549.81","1":"549.81"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"541.02","1":"541.02"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"541.59","1":"541.59"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"544.50","1":"544.50"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"546.00","1":"546.00"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"543.60","1":"543.60"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"543.60","1":"543.60"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"542.44","1":"542.44"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"543.90","1":"543.90"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"536.00","1":"536.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"540.00","1":"540.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"545.00","1":"545.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"547.90","1":"547.90"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"546.41","1":"546.41"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"549.99","1":"549.99"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"549.99","1":"549.99"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"550.50","1":"550.50"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"553.94","1":"553.94"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"555.52","1":"555.52"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"545.50","1":"545.50"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"545.25","1":"545.25"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"550.00","1":"550.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"545.00","1":"545.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"545.00","1":"545.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"543.02","1":"543.02"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"542.00","1":"542.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"535.00","1":"535.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"543.00","1":"543.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"533.00","1":"533.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"530.00","1":"530.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"527.00","1":"527.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"527.99","1":"527.99"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"528.85","1":"528.85"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"530.00","1":"530.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"532.00","1":"532.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"525.00","1":"525.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"530.50","1":"530.50"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"525.00","1":"525.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"528.00","1":"528.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"529.15","1":"529.15"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"527.95","1":"527.95"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"525.00","1":"525.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"526.00","1":"526.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"539.99","1":"539.99"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"530.02","1":"530.02"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"535.00","1":"535.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"539.90","1":"539.90"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"538.01","1":"538.01"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"530.05","1":"530.05"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"536.99","1":"536.99"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"534.85","1":"534.85"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"537.70","1":"537.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"543.89","1":"543.89"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"545.00","1":"545.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"539.99","1":"539.99"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"553.00","1":"553.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"557.00","1":"557.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"547.00","1":"547.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"546.00","1":"546.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"545.40","1":"545.40"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"549.00","1":"549.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"548.00","1":"548.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"547.00","1":"547.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"545.01","1":"545.01"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"548.00","1":"548.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"546.99","1":"546.99"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"546.75","1":"546.75"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"544.90","1":"544.90"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"547.00","1":"547.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"546.00","1":"546.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"547.70","1":"547.70"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"547.80","1":"547.80"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"545.00","1":"545.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"535.50","1":"535.50"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"547.77","1":"547.77"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"560.00","1":"560.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"550.10","1":"550.10"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"543.00","1":"543.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"546.00","1":"546.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"543.00","1":"543.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"545.00","1":"545.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"544.85","1":"544.85"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"544.01","1":"544.01"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"546.50","1":"546.50"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"560.00","1":"560.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"547.00","1":"547.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"539.00","1":"539.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"534.00","1":"534.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"549.90","1":"549.90"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"540.00","1":"540.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"539.95","1":"539.95"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"551.00","1":"551.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"544.28","1":"544.28"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"550.00","1":"550.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"540.00","1":"540.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"543.00","1":"543.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"545.00","1":"545.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"559.00","1":"559.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"563.95","1":"563.95"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"566.54","1":"566.54"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"540.00","1":"540.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"548.00","1":"548.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"548.75","1":"548.75"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"537.50","1":"537.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"530.00","1":"530.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"529.65","1":"529.65"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"510.53","1":"510.53"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"500.00","1":"500.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"500.99","1":"500.99"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"490.00","1":"490.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"480.01","1":"480.01"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"474.00","1":"474.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"470.00","1":"470.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"460.00","1":"460.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"450.00","1":"450.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"448.18","1":"448.18"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"455.00","1":"455.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"460.00","1":"460.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"459.00","1":"459.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"460.00","1":"460.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"468.00","1":"468.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"474.95","1":"474.95"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"485.00","1":"485.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"483.00","1":"483.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"480.00","1":"480.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"492.50","1":"492.50"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"486.14","1":"486.14"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"500.00","1":"500.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"486.00","1":"486.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"478.51","1":"478.51"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"478.10","1":"478.10"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"479.17","1":"479.17"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"473.00","1":"473.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"469.50","1":"469.50"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"474.20","1":"474.20"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"474.99","1":"474.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"478.98","1":"478.98"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"475.00","1":"475.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"475.49","1":"475.49"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"469.00","1":"469.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"469.00","1":"469.00"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"467.51","1":"467.51"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"468.00","1":"468.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"469.50","1":"469.50"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"470.00","1":"470.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"465.00","1":"465.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"468.00","1":"468.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"471.00","1":"471.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"472.00","1":"472.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"471.00","1":"471.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"473.00","1":"473.00"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"474.89","1":"474.89"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"471.00","1":"471.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"470.00","1":"470.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"471.90","1":"471.90"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"472.00","1":"472.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"471.90","1":"471.90"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"470.00","1":"470.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"471.50","1":"471.50"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"478.99","1":"478.99"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"419.15","1":"419.15"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"414.70","1":"414.70"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"421.95","1":"421.95"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"420.00","1":"420.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"419.00","1":"419.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"410.55","1":"410.55"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"436.99","1":"436.99"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"440.00","1":"440.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"436.50","1":"436.50"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"434.00","1":"434.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"433.00","1":"433.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"438.00","1":"438.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"428.00","1":"428.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"426.00","1":"426.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"425.00","1":"425.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"425.15","1":"425.15"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"423.90","1":"423.90"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"419.99","1":"419.99"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"419.00","1":"419.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"416.14","1":"416.14"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"428.00","1":"428.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"420.91","1":"420.91"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"419.14","1":"419.14"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"418.52","1":"418.52"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"417.50","1":"417.50"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"418.13","1":"418.13"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"416.50","1":"416.50"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"415.00","1":"415.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"413.00","1":"413.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"414.00","1":"414.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"414.13","1":"414.13"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"414.98","1":"414.98"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"417.02","1":"417.02"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"427.62","1":"427.62"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"430.92","1":"430.92"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"451.38","1":"451.38"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"432.21","1":"432.21"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"419.83","1":"419.83"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"422.24","1":"422.24"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"415.21","1":"415.21"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"357.08","1":"357.08"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"341.10","1":"341.10"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"330.98","1":"330.98"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"328.93","1":"328.93"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"328.19","1":"328.19"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"328.62","1":"328.62"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"336.56","1":"336.56"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"336.17","1":"336.17"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"357.00","1":"357.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"352.05","1":"352.05"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"350.10","1":"350.10"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"358.31","1":"358.31"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"356.89","1":"356.89"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"361.11","1":"361.11"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"377.77","1":"377.77"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"380.00","1":"380.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"389.69","1":"389.69"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"387.09","1":"387.09"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"384.00","1":"384.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"379.94","1":"379.94"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"369.81","1":"369.81"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"372.00","1":"372.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"368.33","1":"368.33"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"366.59","1":"366.59"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"368.50","1":"368.50"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"372.67","1":"372.67"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"372.00","1":"372.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"370.71","1":"370.71"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"380.00","1":"380.00"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"384.00","1":"384.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"399.00","1":"399.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"397.60","1":"397.60"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"399.78","1":"399.78"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"386.26","1":"386.26"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"381.41","1":"381.41"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"383.80","1":"383.80"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"391.63","1":"391.63"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"390.41","1":"390.41"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"381.40","1":"381.40"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"380.99","1":"380.99"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"381.27","1":"381.27"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"377.04","1":"377.04"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"376.16","1":"376.16"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"368.89","1":"368.89"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"374.00","1":"374.00"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"374.09","1":"374.09"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"373.07","1":"373.07"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"369.09","1":"369.09"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"366.00","1":"366.00"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"355.04","1":"355.04"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"356.89","1":"356.89"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"360.80","1":"360.80"},{"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":"354.90","1":"354.90"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"353.13","1":"353.13"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"353.06","1":"353.06"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"346.09","1":"346.09"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"344.08","1":"344.08"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"338.93","1":"338.93"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"335.79","1":"335.79"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"337.46","1":"337.46"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"339.90","1":"339.90"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"339.00","1":"339.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"338.06","1":"338.06"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"351.95","1":"351.95"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"366.81","1":"366.81"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"369.92","1":"369.92"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"366.14","1":"366.14"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"367.25","1":"367.25"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"379.91","1":"379.91"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"375.66","1":"375.66"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"375.00","1":"375.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"372.50","1":"372.50"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"374.00","1":"374.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"371.00","1":"371.00"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"372.98","1":"372.98"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"380.00","1":"380.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"380.00","1":"380.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"391.13","1":"391.13"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"406.98","1":"406.98"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"410.60","1":"410.60"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"409.50","1":"409.50"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"408.00","1":"408.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"415.25","1":"415.25"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"425.35","1":"425.35"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"435.50","1":"435.50"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"430.33","1":"430.33"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"427.85","1":"427.85"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"422.54","1":"422.54"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"413.47","1":"413.47"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"416.37","1":"416.37"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"426.00","1":"426.00"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"425.09","1":"425.09"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"430.68","1":"430.68"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"427.37","1":"427.37"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"427.61","1":"427.61"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"429.77","1":"429.77"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"430.19","1":"430.19"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"449.28","1":"449.28"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"444.00","1":"444.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"453.99","1":"453.99"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"465.00","1":"465.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"460.00","1":"460.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"460.33","1":"460.33"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"471.46","1":"471.46"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"471.38","1":"471.38"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"460.54","1":"460.54"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"470.94","1":"470.94"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"486.79","1":"486.79"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"482.68","1":"482.68"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"484.00","1":"484.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"489.99","1":"489.99"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"492.50","1":"492.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"484.46","1":"484.46"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"485.20","1":"485.20"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"485.22","1":"485.22"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"488.91","1":"488.91"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"488.49","1":"488.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"490.00","1":"490.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"495.00","1":"495.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"495.01","1":"495.01"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"496.00","1":"496.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"494.75","1":"494.75"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"476.19","1":"476.19"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"470.40","1":"470.40"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"470.00","1":"470.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"464.04","1":"464.04"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"450.33","1":"450.33"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"460.00","1":"460.00"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"492.69","1":"492.69"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"504.56","1":"504.56"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"514.23","1":"514.23"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"503.18","1":"503.18"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"509.90","1":"509.90"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"502.56","1":"502.56"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"509.00","1":"509.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"503.00","1":"503.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"502.00","1":"502.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"495.91","1":"495.91"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"498.00","1":"498.00"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"499.00","1":"499.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"507.00","1":"507.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"507.21","1":"507.21"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"510.00","1":"510.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"522.11","1":"522.11"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"515.00","1":"515.00"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"513.00","1":"513.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"508.58","1":"508.58"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"494.80","1":"494.80"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"494.00","1":"494.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"493.00","1":"493.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"506.96","1":"506.96"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"512.66","1":"512.66"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"513.00","1":"513.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"513.00","1":"513.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"508.02","1":"508.02"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"490.00","1":"490.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"479.78","1":"479.78"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"496.56","1":"496.56"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"484.89","1":"484.89"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"471.26","1":"471.26"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"470.05","1":"470.05"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"505.30","1":"505.30"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"543.20","1":"543.20"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"530.00","1":"530.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"512.19","1":"512.19"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"524.24","1":"524.24"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"512.00","1":"512.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"510.00","1":"510.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"512.00","1":"512.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"506.77","1":"506.77"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"510.00","1":"510.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"514.92","1":"514.92"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"515.00","1":"515.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"510.18","1":"510.18"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"502.22","1":"502.22"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"507.05","1":"507.05"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"500.07","1":"500.07"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"505.12","1":"505.12"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"509.00","1":"509.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"507.60","1":"507.60"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"509.20","1":"509.20"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"507.52","1":"507.52"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"510.09","1":"510.09"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"514.50","1":"514.50"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"510.26","1":"510.26"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"512.90","1":"512.90"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"514.52","1":"514.52"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"516.53","1":"516.53"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"509.44","1":"509.44"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"508.00","1":"508.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"510.86","1":"510.86"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"508.92","1":"508.92"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"547.09","1":"547.09"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"573.13","1":"573.13"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"574.77","1":"574.77"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"566.35","1":"566.35"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"560.38","1":"560.38"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"565.43","1":"565.43"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"533.16","1":"533.16"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"528.97","1":"528.97"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"531.63","1":"531.63"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"536.28","1":"536.28"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"550.05","1":"550.05"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"555.56","1":"555.56"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"577.40","1":"577.40"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"595.18","1":"595.18"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"585.18","1":"585.18"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"570.26","1":"570.26"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"569.94","1":"569.94"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"581.87","1":"581.87"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"622.99","1":"622.99"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"649.82","1":"649.82"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"653.67","1":"653.67"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"684.76","1":"684.76"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"711.87","1":"711.87"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"703.63","1":"703.63"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"660.69","1":"660.69"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"670.34","1":"670.34"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"678.99","1":"678.99"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"671.24","1":"671.24"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"664.56","1":"664.56"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"665.08","1":"665.08"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"660.33","1":"660.33"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"670.88","1":"670.88"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"673.65","1":"673.65"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"678.22","1":"678.22"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"677.93","1":"677.93"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"680.49","1":"680.49"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"678.11","1":"678.11"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"684.23","1":"684.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"683.94","1":"683.94"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"681.00","1":"681.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"684.32","1":"684.32"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"681.46","1":"681.46"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"693.67","1":"693.67"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"697.39","1":"697.39"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"731.01","1":"731.01"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"725.04","1":"725.04"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"726.76","1":"726.76"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"724.55","1":"724.55"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"710.36","1":"710.36"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"710.22","1":"710.22"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"705.16","1":"705.16"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"714.70","1":"714.70"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"713.58","1":"713.58"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"716.90","1":"716.90"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"713.00","1":"713.00"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"707.00","1":"707.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"715.12","1":"715.12"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"701.46","1":"701.46"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"711.94","1":"711.94"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"700.00","1":"700.00"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"709.07","1":"709.07"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"704.81","1":"704.81"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"709.99","1":"709.99"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"702.52","1":"702.52"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"715.00","1":"715.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"691.97","1":"691.97"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"705.84","1":"705.84"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"709.95","1":"709.95"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"705.92","1":"705.92"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"699.35","1":"699.35"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"712.83","1":"712.83"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"696.62","1":"696.62"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"683.35","1":"683.35"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"677.57","1":"677.57"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"686.69","1":"686.69"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"672.11","1":"672.11"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"666.61","1":"666.61"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"671.00","1":"671.00"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"670.03","1":"670.03"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"669.39","1":"669.39"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"656.56","1":"656.56"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"659.98","1":"659.98"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"671.15","1":"671.15"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"679.12","1":"679.12"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"676.37","1":"676.37"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"678.13","1":"678.13"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"679.69","1":"679.69"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"695.51","1":"695.51"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"764.48","1":"764.48"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"795.61","1":"795.61"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"769.03","1":"769.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"741.67","1":"741.67"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"743.52","1":"743.52"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"724.14","1":"724.14"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"715.94","1":"715.94"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"698.73","1":"698.73"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"704.00","1":"704.00"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"698.90","1":"698.90"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"698.82","1":"698.82"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"695.82","1":"695.82"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"700.00","1":"700.00"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"701.10","1":"701.10"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"694.22","1":"694.22"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"695.43","1":"695.43"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"688.40","1":"688.40"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"689.74","1":"689.74"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"682.35","1":"682.35"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"695.00","1":"695.00"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"691.89","1":"691.89"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"689.98","1":"689.98"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"687.36","1":"687.36"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"689.22","1":"689.22"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"689.25","1":"689.25"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"686.13","1":"686.13"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"700.16","1":"700.16"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"699.00","1":"699.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"697.55","1":"697.55"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"699.17","1":"699.17"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"728.50","1":"728.50"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"745.59","1":"745.59"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"754.39","1":"754.39"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"759.90","1":"759.90"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"751.05","1":"751.05"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"755.55","1":"755.55"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"765.21","1":"765.21"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"765.36","1":"765.36"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"767.89","1":"767.89"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"769.47","1":"769.47"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"776.00","1":"776.00"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"778.83","1":"778.83"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"782.58","1":"782.58"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"778.12","1":"778.12"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"803.68","1":"803.68"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"799.63","1":"799.63"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"813.14","1":"813.14"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"829.21","1":"829.21"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"829.94","1":"829.94"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"824.80","1":"824.80"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"826.00","1":"826.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"831.54","1":"831.54"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"831.00","1":"831.00"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"845.37","1":"845.37"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"848.05","1":"848.05"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"898.49","1":"898.49"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"881.74","1":"881.74"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"885.88","1":"885.88"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"880.71","1":"880.71"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"885.27","1":"885.27"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"895.60","1":"895.60"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"930.49","1":"930.49"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"912.05","1":"912.05"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"925.22","1":"925.22"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"894.51","1":"894.51"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"890.00","1":"890.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"814.91","1":"814.91"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"868.69","1":"868.69"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"869.88","1":"869.88"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"928.51","1":"928.51"}]}