{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"111.02","1":"111.02"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"115.49","1":"115.49"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"121.26","1":"121.26"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"120.34","1":"120.34"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"120.41","1":"120.41"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"125.78","1":"125.78"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"124.01","1":"124.01"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"125.05","1":"125.05"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"128.14","1":"128.14"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"127.06","1":"127.06"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"123.70","1":"123.70"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"119.34","1":"119.34"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"118.90","1":"118.90"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"116.67","1":"116.67"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"116.83","1":"116.83"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"120.57","1":"120.57"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"118.75","1":"118.75"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"121.10","1":"121.10"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"124.30","1":"124.30"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"125.43","1":"125.43"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"125.84","1":"125.84"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"122.98","1":"122.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"119.28","1":"119.28"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"119.26","1":"119.26"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"119.64","1":"119.64"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"125.62","1":"125.62"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"127.17","1":"127.17"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"128.07","1":"128.07"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"128.89","1":"128.89"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"127.69","1":"127.69"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"127.87","1":"127.87"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"128.44","1":"128.44"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"127.04","1":"127.04"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"127.00","1":"127.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"125.00","1":"125.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"127.52","1":"127.52"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"127.53","1":"127.53"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"127.74","1":"127.74"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"128.51","1":"128.51"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"127.60","1":"127.60"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"134.61","1":"134.61"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"142.01","1":"142.01"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"149.11","1":"149.11"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"149.20","1":"149.20"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"155.80","1":"155.80"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"149.10","1":"149.10"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"142.35","1":"142.35"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"145.37","1":"145.37"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"151.49","1":"151.49"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"156.68","1":"156.68"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"155.01","1":"155.01"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"156.99","1":"156.99"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"148.54","1":"148.54"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"154.22","1":"154.22"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"153.47","1":"153.47"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"148.83","1":"148.83"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"139.62","1":"139.62"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"141.20","1":"141.20"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"139.82","1":"139.82"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"139.80","1":"139.80"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"140.06","1":"140.06"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"149.86","1":"149.86"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"153.80","1":"153.80"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"152.81","1":"152.81"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"154.06","1":"154.06"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"150.55","1":"150.55"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"146.07","1":"146.07"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"150.81","1":"150.81"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"149.76","1":"149.76"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"141.09","1":"141.09"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"145.77","1":"145.77"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"134.84","1":"134.84"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"130.19","1":"130.19"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"120.43","1":"120.43"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"111.40","1":"111.40"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"107.01","1":"107.01"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"98.99","1":"98.99"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"93.19","1":"93.19"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"100.17","1":"100.17"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"105.96","1":"105.96"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"107.38","1":"107.38"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"111.14","1":"111.14"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"119.47","1":"119.47"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"128.28","1":"128.28"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"122.03","1":"122.03"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"116.58","1":"116.58"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"115.03","1":"115.03"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"113.55","1":"113.55"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"122.06","1":"122.06"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"131.21","1":"131.21"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"134.86","1":"134.86"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"134.45","1":"134.45"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"136.08","1":"136.08"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"134.31","1":"134.31"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"144.38","1":"144.38"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"143.48","1":"143.48"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"134.56","1":"134.56"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"134.31","1":"134.31"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"132.18","1":"132.18"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"142.09","1":"142.09"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"134.94","1":"134.94"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"137.45","1":"137.45"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"147.75","1":"147.75"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"145.85","1":"145.85"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"146.01","1":"146.01"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"143.62","1":"143.62"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"145.73","1":"145.73"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"150.31","1":"150.31"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"147.96","1":"147.96"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"153.67","1":"153.67"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"152.02","1":"152.02"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"149.57","1":"149.57"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"149.25","1":"149.25"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"150.17","1":"150.17"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"148.33","1":"148.33"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"153.54","1":"153.54"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"150.32","1":"150.32"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"148.49","1":"148.49"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"149.56","1":"149.56"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"158.93","1":"158.93"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"155.23","1":"155.23"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"162.67","1":"162.67"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"164.74","1":"164.74"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"162.27","1":"162.27"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"165.63","1":"165.63"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"178.05","1":"178.05"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"176.01","1":"176.01"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"182.37","1":"182.37"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"181.74","1":"181.74"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"176.11","1":"176.11"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"177.76","1":"177.76"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"180.95","1":"180.95"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"180.72","1":"180.72"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"179.04","1":"179.04"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"182.52","1":"182.52"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"180.50","1":"180.50"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"181.49","1":"181.49"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"179.00","1":"179.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"178.54","1":"178.54"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"177.58","1":"177.58"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"178.14","1":"178.14"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"183.68","1":"183.68"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"186.31","1":"186.31"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"187.47","1":"187.47"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"185.57","1":"185.57"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"186.00","1":"186.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"187.71","1":"187.71"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"189.27","1":"189.27"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"192.59","1":"192.59"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"197.82","1":"197.82"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"197.10","1":"197.10"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"193.43","1":"193.43"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"196.64","1":"196.64"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"194.75","1":"194.75"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"193.20","1":"193.20"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"192.39","1":"192.39"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"192.08","1":"192.08"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"199.06","1":"199.06"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"200.13","1":"200.13"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"199.25","1":"199.25"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"209.77","1":"209.77"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"208.00","1":"208.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"210.56","1":"210.56"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"209.34","1":"209.34"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"207.96","1":"207.96"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"197.50","1":"197.50"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"197.71","1":"197.71"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"197.95","1":"197.95"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"198.43","1":"198.43"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"195.94","1":"195.94"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"195.34","1":"195.34"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"196.63","1":"196.63"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"193.51","1":"193.51"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"194.24","1":"194.24"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"193.67","1":"193.67"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"193.12","1":"193.12"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"192.41","1":"192.41"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"190.53","1":"190.53"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"195.86","1":"195.86"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"195.73","1":"195.73"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"210.40","1":"210.40"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"218.09","1":"218.09"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"226.06","1":"226.06"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"222.89","1":"222.89"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"224.50","1":"224.50"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"229.52","1":"229.52"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"246.73","1":"246.73"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"265.23","1":"265.23"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"285.12","1":"285.12"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"306.50","1":"306.50"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"308.49","1":"308.49"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"301.05","1":"301.05"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"297.51","1":"297.51"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"292.53","1":"292.53"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"289.01","1":"289.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"295.83","1":"295.83"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"296.18","1":"296.18"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"301.63","1":"301.63"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"299.06","1":"299.06"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"297.11","1":"297.11"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"295.18","1":"295.18"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"299.48","1":"299.48"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"299.96","1":"299.96"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"290.03","1":"290.03"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"283.37","1":"283.37"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"272.04","1":"272.04"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"271.30","1":"271.30"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"264.22","1":"264.22"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"259.14","1":"259.14"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"260.75","1":"260.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"276.22","1":"276.22"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"282.73","1":"282.73"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"284.10","1":"284.10"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"283.15","1":"283.15"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"278.32","1":"278.32"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"278.87","1":"278.87"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"279.88","1":"279.88"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"275.51","1":"275.51"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"277.47","1":"277.47"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"281.23","1":"281.23"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"296.70","1":"296.70"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"291.95","1":"291.95"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"289.58","1":"289.58"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"306.09","1":"306.09"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"309.06","1":"309.06"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"306.21","1":"306.21"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"300.60","1":"300.60"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"295.42","1":"295.42"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"308.06","1":"308.06"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"303.71","1":"303.71"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"304.00","1":"304.00"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"307.42","1":"307.42"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"309.04","1":"309.04"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"313.43","1":"313.43"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"317.17","1":"317.17"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"335.63","1":"335.63"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"354.17","1":"354.17"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"348.46","1":"348.46"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"340.31","1":"340.31"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"339.53","1":"339.53"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"336.69","1":"336.69"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"328.05","1":"328.05"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"320.28","1":"320.28"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"328.11","1":"328.11"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"352.27","1":"352.27"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"361.51","1":"361.51"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"363.69","1":"363.69"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"368.00","1":"368.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"369.15","1":"369.15"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"367.30","1":"367.30"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"383.03","1":"383.03"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"383.99","1":"383.99"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"386.99","1":"386.99"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"378.48","1":"378.48"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"373.42","1":"373.42"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"373.75","1":"373.75"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"370.70","1":"370.70"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"369.74","1":"369.74"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"365.30","1":"365.30"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"392.69","1":"392.69"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"402.51","1":"402.51"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"401.23","1":"401.23"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"400.06","1":"400.06"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"395.18","1":"395.18"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"395.46","1":"395.46"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"408.80","1":"408.80"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"404.24","1":"404.24"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"401.33","1":"401.33"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"419.21","1":"419.21"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"419.23","1":"419.23"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"418.15","1":"418.15"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"398.54","1":"398.54"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"397.09","1":"397.09"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"405.09","1":"405.09"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"414.24","1":"414.24"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"416.72","1":"416.72"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"414.71","1":"414.71"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"422.64","1":"422.64"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"450.96","1":"450.96"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"462.80","1":"462.80"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"468.90","1":"468.90"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"461.04","1":"461.04"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"452.63","1":"452.63"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"446.16","1":"446.16"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"457.31","1":"457.31"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"468.63","1":"468.63"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"475.09","1":"475.09"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"479.91","1":"479.91"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"482.38","1":"482.38"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"465.89","1":"465.89"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"461.30","1":"461.30"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"464.97","1":"464.97"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"466.63","1":"466.63"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"471.47","1":"471.47"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"482.15","1":"482.15"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"487.24","1":"487.24"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"490.57","1":"490.57"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"478.05","1":"478.05"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"465.49","1":"465.49"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"479.29","1":"479.29"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"496.96","1":"496.96"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"499.70","1":"499.70"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"496.66","1":"496.66"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"494.67","1":"494.67"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"502.88","1":"502.88"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"499.53","1":"499.53"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"494.15","1":"494.15"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"493.12","1":"493.12"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"493.13","1":"493.13"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"501.14","1":"501.14"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"494.55","1":"494.55"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"493.78","1":"493.78"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"492.33","1":"492.33"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"491.34","1":"491.34"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"491.74","1":"491.74"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"480.99","1":"480.99"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"452.07","1":"452.07"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"421.79","1":"421.79"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"427.61","1":"427.61"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"452.32","1":"452.32"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"483.68","1":"483.68"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"492.38","1":"492.38"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"488.37","1":"488.37"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"480.16","1":"480.16"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"490.23","1":"490.23"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"459.49","1":"459.49"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"454.72","1":"454.72"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"456.06","1":"456.06"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"457.23","1":"457.23"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"467.22","1":"467.22"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"460.06","1":"460.06"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"470.53","1":"470.53"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"465.26","1":"465.26"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"458.24","1":"458.24"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"433.41","1":"433.41"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"447.87","1":"447.87"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"444.23","1":"444.23"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"446.92","1":"446.92"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"457.45","1":"457.45"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"452.12","1":"452.12"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"455.86","1":"455.86"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"461.28","1":"461.28"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"461.85","1":"461.85"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"463.50","1":"463.50"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"465.44","1":"465.44"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"463.91","1":"463.91"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"456.60","1":"456.60"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"443.46","1":"443.46"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"438.11","1":"438.11"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"449.16","1":"449.16"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"449.29","1":"449.29"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"442.28","1":"442.28"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"438.46","1":"438.46"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"423.65","1":"423.65"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"445.22","1":"445.22"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"450.53","1":"450.53"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"450.09","1":"450.09"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"449.36","1":"449.36"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"450.35","1":"450.35"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"443.30","1":"443.30"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"437.43","1":"437.43"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"428.65","1":"428.65"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"431.28","1":"431.28"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"443.93","1":"443.93"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"450.18","1":"450.18"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"457.96","1":"457.96"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"455.15","1":"455.15"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"479.51","1":"479.51"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"487.61","1":"487.61"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"485.01","1":"485.01"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"481.98","1":"481.98"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"479.99","1":"479.99"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"479.81","1":"479.81"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"493.89","1":"493.89"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"496.99","1":"496.99"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"489.67","1":"489.67"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"502.41","1":"502.41"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"506.19","1":"506.19"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"529.37","1":"529.37"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"519.91","1":"519.91"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"521.67","1":"521.67"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"523.85","1":"523.85"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"520.94","1":"520.94"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"530.84","1":"530.84"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"546.52","1":"546.52"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"546.08","1":"546.08"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"549.62","1":"549.62"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"555.72","1":"555.72"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"557.18","1":"557.18"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"560.63","1":"560.63"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"560.22","1":"560.22"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"564.90","1":"564.90"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"564.02","1":"564.02"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"560.09","1":"560.09"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"558.46","1":"558.46"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"558.86","1":"558.86"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"576.94","1":"576.94"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"568.28","1":"568.28"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"567.99","1":"567.99"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"577.42","1":"577.42"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"580.25","1":"580.25"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"584.97","1":"584.97"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"609.58","1":"609.58"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"613.26","1":"613.26"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"621.35","1":"621.35"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"628.00","1":"628.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"643.53","1":"643.53"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"635.83","1":"635.83"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"636.71","1":"636.71"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"633.66","1":"633.66"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"646.64","1":"646.64"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"650.37","1":"650.37"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"648.08","1":"648.08"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"640.09","1":"640.09"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"633.31","1":"633.31"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"626.56","1":"626.56"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"620.67","1":"620.67"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"633.30","1":"633.30"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"635.47","1":"635.47"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"618.66","1":"618.66"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"616.42","1":"616.42"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"620.79","1":"620.79"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"620.61","1":"620.61"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"634.60","1":"634.60"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"635.02","1":"635.02"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"630.01","1":"630.01"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"671.33","1":"671.33"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"685.38","1":"685.38"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"689.24","1":"689.24"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"719.84","1":"719.84"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"723.53","1":"723.53"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"720.69","1":"720.69"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"758.75","1":"758.75"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"767.97","1":"767.97"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"770.48","1":"770.48"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"777.90","1":"777.90"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"792.38","1":"792.38"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"818.45","1":"818.45"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"815.79","1":"815.79"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"809.78","1":"809.78"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"800.84","1":"800.84"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"797.21","1":"797.21"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"782.54","1":"782.54"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"773.98","1":"773.98"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"746.61","1":"746.61"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"727.13","1":"727.13"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"713.41","1":"713.41"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"718.48","1":"718.48"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"743.89","1":"743.89"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"757.37","1":"757.37"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"739.31","1":"739.31"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"727.51","1":"727.51"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"723.75","1":"723.75"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"725.48","1":"725.48"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"711.27","1":"711.27"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"705.94","1":"705.94"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"703.00","1":"703.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"641.00","1":"641.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"673.40","1":"673.40"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"673.40","1":"673.40"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"665.00","1":"665.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"675.10","1":"675.10"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"681.10","1":"681.10"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"675.64","1":"675.64"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"675.00","1":"675.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"689.00","1":"689.00"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"692.00","1":"692.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"696.95","1":"696.95"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"688.72","1":"688.72"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"703.05","1":"703.05"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"740.99","1":"740.99"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"793.00","1":"793.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"809.36","1":"809.36"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"800.00","1":"800.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"795.00","1":"795.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"788.00","1":"788.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"789.04","1":"789.04"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"788.00","1":"788.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"772.00","1":"772.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"795.58","1":"795.58"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"797.38","1":"797.38"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"818.09","1":"818.09"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"800.00","1":"800.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"800.50","1":"800.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"769.90","1":"769.90"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"728.82","1":"728.82"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"738.00","1":"738.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"748.00","1":"748.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"761.75","1":"761.75"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"769.56","1":"769.56"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"801.60","1":"801.60"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"783.80","1":"783.80"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"731.85","1":"731.85"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"729.50","1":"729.50"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"752.66","1":"752.66"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"761.50","1":"761.50"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"770.16","1":"770.16"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"773.92","1":"773.92"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"752.00","1":"752.00"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"715.00","1":"715.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"730.00","1":"730.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"770.22","1":"770.22"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"751.47","1":"751.47"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"775.41","1":"775.41"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"768.75","1":"768.75"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"762.10","1":"762.10"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"760.00","1":"760.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"753.50","1":"753.50"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"757.01","1":"757.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"757.01","1":"757.01"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"763.17","1":"763.17"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"750.03","1":"750.03"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"767.28","1":"767.28"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"759.84","1":"759.84"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"776.54","1":"776.54"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"792.50","1":"792.50"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"786.00","1":"786.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"790.00","1":"790.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"806.55","1":"806.55"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"809.78","1":"809.78"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"785.77","1":"785.77"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"783.28","1":"783.28"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"776.00","1":"776.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"779.97","1":"779.97"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"779.00","1":"779.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"775.13","1":"775.13"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"774.76","1":"774.76"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"772.80","1":"772.80"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"775.00","1":"775.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"766.00","1":"766.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"750.26","1":"750.26"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"744.00","1":"744.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"744.00","1":"744.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"735.00","1":"735.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"737.14","1":"737.14"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"734.90","1":"734.90"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"735.00","1":"735.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"736.00","1":"736.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"727.00","1":"727.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"730.00","1":"730.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"728.98","1":"728.98"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"716.28","1":"716.28"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"705.09","1":"705.09"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"710.50","1":"710.50"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"693.55","1":"693.55"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"689.95","1":"689.95"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"685.00","1":"685.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"685.93","1":"685.93"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"693.19","1":"693.19"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"689.80","1":"689.80"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"676.03","1":"676.03"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"679.84","1":"679.84"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"640.49","1":"640.49"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"640.00","1":"640.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"646.00","1":"646.00"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"652.31","1":"652.31"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"632.00","1":"632.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"624.77","1":"624.77"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"639.98","1":"639.98"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"610.84","1":"610.84"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"609.42","1":"609.42"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"633.90","1":"633.90"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"674.94","1":"674.94"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"713.03","1":"713.03"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"711.51","1":"711.51"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"723.28","1":"723.28"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"761.00","1":"761.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"762.20","1":"762.20"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"726.43","1":"726.43"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"724.75","1":"724.75"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"718.06","1":"718.06"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"714.37","1":"714.37"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"705.00","1":"705.00"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"704.27","1":"704.27"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"715.00","1":"715.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"717.72","1":"717.72"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"378.87","1":"378.87"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"382.03","1":"382.03"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"374.06","1":"374.06"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"374.55","1":"374.55"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"382.00","1":"382.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"385.00","1":"385.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"387.51","1":"387.51"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"412.79","1":"412.79"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"412.71","1":"412.71"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"411.99","1":"411.99"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"411.38","1":"411.38"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"407.00","1":"407.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"401.16","1":"401.16"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"398.00","1":"398.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"393.18","1":"393.18"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"388.05","1":"388.05"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"392.00","1":"392.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"405.93","1":"405.93"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"405.00","1":"405.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"395.60","1":"395.60"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"387.49","1":"387.49"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"371.84","1":"371.84"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"345.46","1":"345.46"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"341.20","1":"341.20"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"334.94","1":"334.94"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"337.07","1":"337.07"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"342.67","1":"342.67"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"325.38","1":"325.38"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"327.00","1":"327.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"332.31","1":"332.31"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"331.90","1":"331.90"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"335.00","1":"335.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"321.00","1":"321.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"299.01","1":"299.01"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"301.59","1":"301.59"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"324.20","1":"324.20"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"328.92","1":"328.92"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"334.21","1":"334.21"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"340.54","1":"340.54"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"334.77","1":"334.77"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"329.88","1":"329.88"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"321.37","1":"321.37"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"322.55","1":"322.55"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"322.00","1":"322.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"321.28","1":"321.28"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"327.45","1":"327.45"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"335.00","1":"335.00"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"319.15","1":"319.15"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"321.38","1":"321.38"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"323.02","1":"323.02"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"322.35","1":"322.35"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"329.16","1":"329.16"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"322.88","1":"322.88"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"337.72","1":"337.72"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"334.92","1":"334.92"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"339.52","1":"339.52"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"327.00","1":"327.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"338.51","1":"338.51"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"335.58","1":"335.58"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"324.73","1":"324.73"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"329.86","1":"329.86"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"328.49","1":"328.49"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"328.87","1":"328.87"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"330.61","1":"330.61"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"331.58","1":"331.58"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"331.49","1":"331.49"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"337.54","1":"337.54"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"346.38","1":"346.38"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"348.01","1":"348.01"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"340.66","1":"340.66"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"338.93","1":"338.93"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"339.50","1":"339.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"332.00","1":"332.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"340.99","1":"340.99"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"335.55","1":"335.55"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"335.98","1":"335.98"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"341.73","1":"341.73"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"349.38","1":"349.38"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"347.64","1":"347.64"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"354.72","1":"354.72"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"356.92","1":"356.92"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"361.66","1":"361.66"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"359.78","1":"359.78"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"359.94","1":"359.94"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"364.12","1":"364.12"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"358.45","1":"358.45"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"361.00","1":"361.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"365.69","1":"365.69"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"361.44","1":"361.44"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"382.82","1":"382.82"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"371.79","1":"371.79"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"375.06","1":"375.06"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"369.98","1":"369.98"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"391.12","1":"391.12"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"389.07","1":"389.07"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"383.38","1":"383.38"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"391.80","1":"391.80"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"393.00","1":"393.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"397.71","1":"397.71"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"402.02","1":"402.02"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"401.16","1":"401.16"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"392.11","1":"392.11"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"395.60","1":"395.60"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"394.98","1":"394.98"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"393.51","1":"393.51"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"394.20","1":"394.20"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"394.68","1":"394.68"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"389.13","1":"389.13"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"390.84","1":"390.84"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"391.84","1":"391.84"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"390.80","1":"390.80"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"390.15","1":"390.15"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"387.13","1":"387.13"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"381.31","1":"381.31"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"388.98","1":"388.98"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"384.00","1":"384.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"386.50","1":"386.50"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"386.02","1":"386.02"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"378.93","1":"378.93"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"374.00","1":"374.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"379.00","1":"379.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"380.88","1":"380.88"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"386.80","1":"386.80"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"387.00","1":"387.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"414.91","1":"414.91"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"417.14","1":"417.14"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"420.02","1":"420.02"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"424.22","1":"424.22"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"425.21","1":"425.21"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"445.14","1":"445.14"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"436.11","1":"436.11"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"441.88","1":"441.88"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"442.15","1":"442.15"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"441.32","1":"441.32"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"430.82","1":"430.82"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"431.77","1":"431.77"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"433.61","1":"433.61"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"430.97","1":"430.97"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"433.40","1":"433.40"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"435.71","1":"435.71"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"436.96","1":"436.96"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"444.10","1":"444.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"451.32","1":"451.32"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"452.98","1":"452.98"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"454.00","1":"454.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"449.03","1":"449.03"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"449.73","1":"449.73"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"447.22","1":"447.22"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"452.39","1":"452.39"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"452.97","1":"452.97"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"448.79","1":"448.79"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"449.88","1":"449.88"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"454.00","1":"454.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"456.10","1":"456.10"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"458.50","1":"458.50"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"469.21","1":"469.21"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"483.45","1":"483.45"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"497.28","1":"497.28"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"489.10","1":"489.10"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"491.00","1":"491.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"487.38","1":"487.38"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"500.00","1":"500.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"500.36","1":"500.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"502.57","1":"502.57"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"497.33","1":"497.33"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"485.90","1":"485.90"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"486.00","1":"486.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"489.45","1":"489.45"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"485.28","1":"485.28"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"485.18","1":"485.18"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"487.00","1":"487.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"492.00","1":"492.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"509.25","1":"509.25"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"501.99","1":"501.99"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"514.90","1":"514.90"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"509.76","1":"509.76"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"492.82","1":"492.82"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"490.20","1":"490.20"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"495.70","1":"495.70"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"490.00","1":"490.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"484.81","1":"484.81"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"479.03","1":"479.03"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"458.39","1":"458.39"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"473.99","1":"473.99"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"478.00","1":"478.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"479.41","1":"479.41"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"482.60","1":"482.60"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"483.88","1":"483.88"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"488.79","1":"488.79"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"495.50","1":"495.50"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"491.00","1":"491.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"498.67","1":"498.67"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"496.85","1":"496.85"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"497.80","1":"497.80"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"494.63","1":"494.63"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"487.51","1":"487.51"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"458.04","1":"458.04"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"480.73","1":"480.73"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"480.29","1":"480.29"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"477.60","1":"477.60"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"478.12","1":"478.12"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"477.02","1":"477.02"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"473.08","1":"473.08"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"474.06","1":"474.06"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"461.96","1":"461.96"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"452.13","1":"452.13"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"457.50","1":"457.50"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"455.97","1":"455.97"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"461.82","1":"461.82"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"455.06","1":"455.06"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"457.64","1":"457.64"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"482.91","1":"482.91"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"493.43","1":"493.43"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"488.00","1":"488.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"485.58","1":"485.58"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"473.99","1":"473.99"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"461.55","1":"461.55"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"473.22","1":"473.22"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"474.05","1":"474.05"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"479.88","1":"479.88"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"484.90","1":"484.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"496.30","1":"496.30"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"497.60","1":"497.60"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"492.21","1":"492.21"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"495.00","1":"495.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"495.00","1":"495.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"479.48","1":"479.48"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"476.91","1":"476.91"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"474.00","1":"474.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"483.06","1":"483.06"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"483.92","1":"483.92"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"485.68","1":"485.68"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"487.30","1":"487.30"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"487.05","1":"487.05"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"492.53","1":"492.53"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"492.28","1":"492.28"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"494.51","1":"494.51"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"489.22","1":"489.22"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"484.63","1":"484.63"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"466.25","1":"466.25"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"471.50","1":"471.50"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"469.99","1":"469.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"463.15","1":"463.15"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"459.88","1":"459.88"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"467.17","1":"467.17"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"465.91","1":"465.91"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"463.23","1":"463.23"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"463.00","1":"463.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"462.06","1":"462.06"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"466.72","1":"466.72"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"465.50","1":"465.50"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"468.20","1":"468.20"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"472.06","1":"472.06"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"468.10","1":"468.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"463.01","1":"463.01"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"466.10","1":"466.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"483.04","1":"483.04"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"482.89","1":"482.89"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"478.00","1":"478.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"480.35","1":"480.35"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"463.42","1":"463.42"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"462.99","1":"462.99"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"461.82","1":"461.82"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"465.65","1":"465.65"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"454.92","1":"454.92"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"449.87","1":"449.87"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"440.42","1":"440.42"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"448.60","1":"448.60"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"442.35","1":"442.35"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"431.73","1":"431.73"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"427.00","1":"427.00"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"421.35","1":"421.35"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"424.00","1":"424.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"424.99","1":"424.99"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"424.04","1":"424.04"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"423.06","1":"423.06"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"417.97","1":"417.97"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"407.18","1":"407.18"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"405.72","1":"405.72"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"400.98","1":"400.98"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"402.77","1":"402.77"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"400.40","1":"400.40"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"399.42","1":"399.42"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"393.06","1":"393.06"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"405.77","1":"405.77"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"413.00","1":"413.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"408.75","1":"408.75"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"407.04","1":"407.04"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"406.92","1":"406.92"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"406.53","1":"406.53"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"406.66","1":"406.66"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"414.54","1":"414.54"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"407.45","1":"407.45"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"415.48","1":"415.48"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"418.76","1":"418.76"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"410.52","1":"410.52"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"406.96","1":"406.96"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"407.80","1":"407.80"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"412.40","1":"412.40"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"398.93","1":"398.93"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"402.43","1":"402.43"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"397.68","1":"397.68"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"400.55","1":"400.55"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"397.41","1":"397.41"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"407.89","1":"407.89"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"403.33","1":"403.33"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"433.28","1":"433.28"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"443.97","1":"443.97"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"456.13","1":"456.13"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"453.73","1":"453.73"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"457.69","1":"457.69"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"457.17","1":"457.17"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"456.52","1":"456.52"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"457.20","1":"457.20"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"445.38","1":"445.38"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"442.10","1":"442.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"432.79","1":"432.79"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"430.52","1":"430.52"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"428.71","1":"428.71"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"432.86","1":"432.86"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"439.72","1":"439.72"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"438.10","1":"438.10"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"441.22","1":"441.22"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"442.98","1":"442.98"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"437.01","1":"437.01"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"444.42","1":"444.42"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"448.20","1":"448.20"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"453.00","1":"453.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"450.01","1":"450.01"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"444.25","1":"444.25"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"441.75","1":"441.75"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"431.58","1":"431.58"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"431.46","1":"431.46"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"424.83","1":"424.83"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"425.60","1":"425.60"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"446.33","1":"446.33"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"450.07","1":"450.07"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"466.04","1":"466.04"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"464.70","1":"464.70"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"464.45","1":"464.45"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"463.39","1":"463.39"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"459.55","1":"459.55"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"467.19","1":"467.19"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"467.28","1":"467.28"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"465.33","1":"465.33"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"430.89","1":"430.89"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"426.97","1":"426.97"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"429.42","1":"429.42"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"429.76","1":"429.76"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"431.30","1":"431.30"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"428.95","1":"428.95"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"431.69","1":"431.69"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"428.44","1":"428.44"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"434.28","1":"434.28"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"432.39","1":"432.39"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"429.03","1":"429.03"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"429.02","1":"429.02"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"430.11","1":"430.11"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"432.28","1":"432.28"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"435.25","1":"435.25"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"433.00","1":"433.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"429.86","1":"429.86"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"429.34","1":"429.34"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"426.69","1":"426.69"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"422.89","1":"422.89"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"418.89","1":"418.89"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"411.15","1":"411.15"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"393.83","1":"393.83"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"408.43","1":"408.43"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"406.31","1":"406.31"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"402.38","1":"402.38"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"402.14","1":"402.14"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"406.38","1":"406.38"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"405.17","1":"405.17"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"406.00","1":"406.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"406.25","1":"406.25"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"406.50","1":"406.50"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"409.44","1":"409.44"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"413.00","1":"413.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"411.70","1":"411.70"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"412.48","1":"412.48"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"418.19","1":"418.19"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"415.49","1":"415.49"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"414.09","1":"414.09"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"431.57","1":"431.57"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"432.07","1":"432.07"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"413.90","1":"413.90"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"410.39","1":"410.39"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"415.01","1":"415.01"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"419.45","1":"419.45"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"417.36","1":"417.36"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"420.73","1":"420.73"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"418.25","1":"418.25"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"420.17","1":"420.17"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"421.29","1":"421.29"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"422.98","1":"422.98"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"425.22","1":"425.22"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"432.00","1":"432.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"438.90","1":"438.90"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"438.33","1":"438.33"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"443.34","1":"443.34"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"437.97","1":"437.97"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"439.49","1":"439.49"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"440.30","1":"440.30"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"461.12","1":"461.12"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"468.89","1":"468.89"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"462.56","1":"462.56"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"455.78","1":"455.78"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"457.29","1":"457.29"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"460.72","1":"460.72"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"464.31","1":"464.31"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"464.91","1":"464.91"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"459.81","1":"459.81"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"472.27","1":"472.27"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"467.11","1":"467.11"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"462.92","1":"462.92"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"464.49","1":"464.49"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"462.37","1":"462.37"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"453.43","1":"453.43"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"452.98","1":"452.98"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"452.29","1":"452.29"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"447.60","1":"447.60"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"430.53","1":"430.53"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"431.10","1":"431.10"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"428.55","1":"428.55"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"422.34","1":"422.34"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"414.67","1":"414.67"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"432.37","1":"432.37"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"425.05","1":"425.05"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"423.56","1":"423.56"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"447.75","1":"447.75"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"441.08","1":"441.08"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"437.13","1":"437.13"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"431.79","1":"431.79"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"430.54","1":"430.54"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"428.91","1":"428.91"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"424.96","1":"424.96"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"424.24","1":"424.24"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"424.54","1":"424.54"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"422.44","1":"422.44"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"417.60","1":"417.60"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"420.10","1":"420.10"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"416.54","1":"416.54"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"413.85","1":"413.85"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"412.68","1":"412.68"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"412.75","1":"412.75"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"409.63","1":"409.63"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"409.85","1":"409.85"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"405.87","1":"405.87"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"400.18","1":"400.18"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"392.95","1":"392.95"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"392.59","1":"392.59"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"393.55","1":"393.55"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"395.39","1":"395.39"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"397.50","1":"397.50"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"394.14","1":"394.14"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"395.50","1":"395.50"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"389.77","1":"389.77"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"381.14","1":"381.14"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"380.18","1":"380.18"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"389.99","1":"389.99"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"382.05","1":"382.05"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"370.87","1":"370.87"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"370.86","1":"370.86"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"379.31","1":"379.31"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"387.37","1":"387.37"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"407.10","1":"407.10"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"408.62","1":"408.62"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"414.18","1":"414.18"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"413.51","1":"413.51"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"408.60","1":"408.60"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"409.98","1":"409.98"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"407.99","1":"407.99"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"412.46","1":"412.46"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"412.02","1":"412.02"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"409.30","1":"409.30"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"408.30","1":"408.30"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"409.12","1":"409.12"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"410.60","1":"410.60"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"404.41","1":"404.41"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"399.91","1":"399.91"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"408.23","1":"408.23"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"410.15","1":"410.15"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"404.50","1":"404.50"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"402.31","1":"402.31"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"402.20","1":"402.20"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"394.78","1":"394.78"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"395.94","1":"395.94"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"395.51","1":"395.51"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"390.14","1":"390.14"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"392.01","1":"392.01"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"388.81","1":"388.81"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"385.38","1":"385.38"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"379.73","1":"379.73"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"390.57","1":"390.57"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"385.62","1":"385.62"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"394.28","1":"394.28"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"409.25","1":"409.25"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"404.88","1":"404.88"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"397.34","1":"397.34"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"398.68","1":"398.68"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"397.99","1":"397.99"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"396.63","1":"396.63"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"393.34","1":"393.34"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"397.04","1":"397.04"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"398.69","1":"398.69"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"404.57","1":"404.57"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"403.21","1":"403.21"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"403.47","1":"403.47"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"402.17","1":"402.17"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"387.10","1":"387.10"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"379.48","1":"379.48"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"381.64","1":"381.64"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"379.82","1":"379.82"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"380.47","1":"380.47"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"382.21","1":"382.21"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"389.02","1":"389.02"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"388.44","1":"388.44"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"388.77","1":"388.77"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"388.82","1":"388.82"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"390.01","1":"390.01"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"396.19","1":"396.19"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"398.41","1":"398.41"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"407.59","1":"407.59"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"411.06","1":"411.06"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"424.77","1":"424.77"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"423.75","1":"423.75"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"425.88","1":"425.88"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"430.75","1":"430.75"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"427.54","1":"427.54"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"427.12","1":"427.12"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"457.98","1":"457.98"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"447.27","1":"447.27"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"427.92","1":"427.92"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"426.16","1":"426.16"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"430.34","1":"430.34"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"435.59","1":"435.59"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"437.85","1":"437.85"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"424.18","1":"424.18"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"430.21","1":"430.21"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"444.57","1":"444.57"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"437.81","1":"437.81"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"435.10","1":"435.10"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"425.98","1":"425.98"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"420.94","1":"420.94"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"421.51","1":"421.51"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"421.87","1":"421.87"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"422.32","1":"422.32"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"418.30","1":"418.30"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"417.85","1":"417.85"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"420.54","1":"420.54"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"421.74","1":"421.74"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"427.80","1":"427.80"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"426.53","1":"426.53"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"425.29","1":"425.29"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"427.30","1":"427.30"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"440.38","1":"440.38"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"440.89","1":"440.89"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"464.02","1":"464.02"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"467.94","1":"467.94"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"451.78","1":"451.78"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"447.40","1":"447.40"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"451.19","1":"451.19"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"450.00","1":"450.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"439.71","1":"439.71"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"434.19","1":"434.19"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"432.20","1":"432.20"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"429.14","1":"429.14"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"416.44","1":"416.44"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"418.46","1":"418.46"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"423.88","1":"423.88"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"411.27","1":"411.27"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"417.85","1":"417.85"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"421.06","1":"421.06"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"427.44","1":"427.44"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"434.95","1":"434.95"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"424.26","1":"424.26"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"423.67","1":"423.67"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"428.33","1":"428.33"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"427.99","1":"427.99"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"426.94","1":"426.94"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"422.70","1":"422.70"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"418.75","1":"418.75"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"420.62","1":"420.62"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"420.64","1":"420.64"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"422.00","1":"422.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"422.72","1":"422.72"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"422.53","1":"422.53"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"416.32","1":"416.32"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"417.88","1":"417.88"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"413.69","1":"413.69"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"412.86","1":"412.86"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"413.18","1":"413.18"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"412.31","1":"412.31"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"411.25","1":"411.25"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"411.98","1":"411.98"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"411.62","1":"411.62"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"411.00","1":"411.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"411.00","1":"411.00"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"410.40","1":"410.40"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"412.13","1":"412.13"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"412.84","1":"412.84"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"415.00","1":"415.00"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"418.67","1":"418.67"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"414.05","1":"414.05"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"410.99","1":"410.99"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"409.98","1":"409.98"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"405.48","1":"405.48"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"405.44","1":"405.44"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"405.89","1":"405.89"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"405.48","1":"405.48"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"406.48","1":"406.48"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"408.32","1":"408.32"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"412.77","1":"412.77"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"415.13","1":"415.13"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"412.93","1":"412.93"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"415.90","1":"415.90"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"415.25","1":"415.25"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"416.97","1":"416.97"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"413.95","1":"413.95"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"414.08","1":"414.08"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"414.03","1":"414.03"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"414.01","1":"414.01"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"414.12","1":"414.12"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"415.17","1":"415.17"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"446.07","1":"446.07"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"454.23","1":"454.23"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"447.26","1":"447.26"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"445.09","1":"445.09"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"463.85","1":"463.85"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"486.53","1":"486.53"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"506.34","1":"506.34"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"493.17","1":"493.17"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"503.63","1":"503.63"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"551.48","1":"551.48"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"557.87","1":"557.87"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"531.66","1":"531.66"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"520.80","1":"520.80"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"521.57","1":"521.57"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"526.76","1":"526.76"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"518.91","1":"518.91"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"517.30","1":"517.30"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"510.22","1":"510.22"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"513.07","1":"513.07"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"507.30","1":"507.30"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"551.00","1":"551.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"528.95","1":"528.95"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"525.42","1":"525.42"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"513.30","1":"513.30"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"523.20","1":"523.20"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"505.23","1":"505.23"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"544.72","1":"544.72"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"554.39","1":"554.39"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"557.98","1":"557.98"},{"s_date":"Dec 02, 24","0":"Dec 02, 24","s_close":"566.48","1":"566.48"}]}