{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"289.48","1":"289.48"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"286.50","1":"286.50"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"277.25","1":"277.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"280.01","1":"280.01"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"280.02","1":"280.02"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"283.36","1":"283.36"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"278.00","1":"278.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"280.09","1":"280.09"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"277.95","1":"277.95"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"291.84","1":"291.84"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"290.00","1":"290.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"288.75","1":"288.75"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"281.94","1":"281.94"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"277.25","1":"277.25"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"280.00","1":"280.00"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"278.89","1":"278.89"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"271.00","1":"271.00"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"274.50","1":"274.50"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"277.00","1":"277.00"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"270.25","1":"270.25"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"262.22","1":"262.22"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"267.00","1":"267.00"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"260.34","1":"260.34"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"261.00","1":"261.00"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"269.90","1":"269.90"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"268.24","1":"268.24"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"269.90","1":"269.90"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"260.57","1":"260.57"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"260.90","1":"260.90"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"261.10","1":"261.10"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"266.99","1":"266.99"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"261.00","1":"261.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"259.00","1":"259.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"257.25","1":"257.25"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"251.00","1":"251.00"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"264.00","1":"264.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"260.00","1":"260.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"257.05","1":"257.05"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"255.01","1":"255.01"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"263.00","1":"263.00"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"251.02","1":"251.02"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"259.40","1":"259.40"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"255.00","1":"255.00"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"264.64","1":"264.64"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"269.39","1":"269.39"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"253.81","1":"253.81"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"252.93","1":"252.93"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"254.99","1":"254.99"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"243.66","1":"243.66"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"232.59","1":"232.59"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"216.47","1":"216.47"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"219.50","1":"219.50"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"226.50","1":"226.50"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"222.00","1":"222.00"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"224.90","1":"224.90"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"215.50","1":"215.50"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"215.00","1":"215.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"220.00","1":"220.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"212.50","1":"212.50"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"204.01","1":"204.01"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"188.71","1":"188.71"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"198.18","1":"198.18"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"183.32","1":"183.32"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"169.58","1":"169.58"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"156.94","1":"156.94"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"155.10","1":"155.10"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"148.00","1":"148.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"150.00","1":"150.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"155.55","1":"155.55"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"155.67","1":"155.67"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"158.18","1":"158.18"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"164.30","1":"164.30"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"165.51","1":"165.51"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"159.00","1":"159.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"170.92","1":"170.92"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"183.73","1":"183.73"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"197.50","1":"197.50"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"206.84","1":"206.84"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"205.51","1":"205.51"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"196.00","1":"196.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"201.00","1":"201.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"190.02","1":"190.02"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"199.48","1":"199.48"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"203.85","1":"203.85"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"203.85","1":"203.85"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"206.83","1":"206.83"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"207.50","1":"207.50"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"202.67","1":"202.67"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"199.67","1":"199.67"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"199.99","1":"199.99"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"202.00","1":"202.00"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"197.50","1":"197.50"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"202.00","1":"202.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"202.00","1":"202.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"200.00","1":"200.00"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"197.20","1":"197.20"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"200.74","1":"200.74"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"188.59","1":"188.59"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"195.43","1":"195.43"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"188.14","1":"188.14"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"188.14","1":"188.14"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"181.58","1":"181.58"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"187.00","1":"187.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"189.98","1":"189.98"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"186.51","1":"186.51"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"181.60","1":"181.60"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"180.00","1":"180.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"180.85","1":"180.85"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"179.00","1":"179.00"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"170.00","1":"170.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"173.13","1":"173.13"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"173.00","1":"173.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"170.50","1":"170.50"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"173.05","1":"173.05"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"172.80","1":"172.80"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"178.00","1":"178.00"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"177.35","1":"177.35"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"184.05","1":"184.05"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"184.00","1":"184.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"186.33","1":"186.33"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"188.30","1":"188.30"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"188.30","1":"188.30"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"184.63","1":"184.63"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"188.13","1":"188.13"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"202.23","1":"202.23"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"200.04","1":"200.04"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"198.00","1":"198.00"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"193.12","1":"193.12"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"190.36","1":"190.36"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"198.00","1":"198.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"212.85","1":"212.85"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"228.81","1":"228.81"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"245.97","1":"245.97"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"252.20","1":"252.20"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"235.37","1":"235.37"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"235.00","1":"235.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"231.00","1":"231.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"226.50","1":"226.50"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"237.00","1":"237.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"233.45","1":"233.45"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"235.17","1":"235.17"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"235.00","1":"235.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"228.51","1":"228.51"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"235.16","1":"235.16"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"224.03","1":"224.03"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"226.00","1":"226.00"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"220.15","1":"220.15"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"226.55","1":"226.55"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"226.00","1":"226.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"220.00","1":"220.00"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"210.20","1":"210.20"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"215.00","1":"215.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"219.60","1":"219.60"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"218.01","1":"218.01"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"234.36","1":"234.36"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"251.93","1":"251.93"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"270.82","1":"270.82"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"289.53","1":"289.53"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"280.89","1":"280.89"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"276.11","1":"276.11"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"269.00","1":"269.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"259.04","1":"259.04"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"251.12","1":"251.12"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"269.95","1":"269.95"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"285.06","1":"285.06"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"278.25","1":"278.25"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"270.75","1":"270.75"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"268.01","1":"268.01"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"261.39","1":"261.39"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"263.68","1":"263.68"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"272.00","1":"272.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"261.50","1":"261.50"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"254.84","1":"254.84"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"265.00","1":"265.00"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"264.11","1":"264.11"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"257.86","1":"257.86"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"269.00","1":"269.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"251.50","1":"251.50"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"237.06","1":"237.06"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"230.67","1":"230.67"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"220.02","1":"220.02"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"229.00","1":"229.00"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"231.65","1":"231.65"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"240.30","1":"240.30"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"243.04","1":"243.04"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"241.03","1":"241.03"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"259.10","1":"259.10"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"278.53","1":"278.53"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"276.52","1":"276.52"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"286.99","1":"286.99"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"289.33","1":"289.33"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"297.24","1":"297.24"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"319.53","1":"319.53"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"343.49","1":"343.49"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"349.38","1":"349.38"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"337.23","1":"337.23"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"362.52","1":"362.52"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"384.51","1":"384.51"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"355.68","1":"355.68"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"329.01","1":"329.01"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"323.12","1":"323.12"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"322.58","1":"322.58"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"346.77","1":"346.77"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"371.49","1":"371.49"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"361.07","1":"361.07"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"348.70","1":"348.70"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"351.45","1":"351.45"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"336.80","1":"336.80"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"349.00","1":"349.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"345.90","1":"345.90"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"371.84","1":"371.84"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"387.22","1":"387.22"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"415.60","1":"415.60"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"446.77","1":"446.77"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"465.27","1":"465.27"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"458.87","1":"458.87"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"459.50","1":"459.50"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"435.85","1":"435.85"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"413.45","1":"413.45"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"432.68","1":"432.68"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"428.88","1":"428.88"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"420.59","1":"420.59"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"411.68","1":"411.68"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"420.13","1":"420.13"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"418.33","1":"418.33"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"415.00","1":"415.00"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"411.34","1":"411.34"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"403.60","1":"403.60"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"412.66","1":"412.66"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"400.62","1":"400.62"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"400.00","1":"400.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"400.00","1":"400.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"430.00","1":"430.00"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"461.96","1":"461.96"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"480.65","1":"480.65"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"456.36","1":"456.36"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"453.71","1":"453.71"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"448.00","1":"448.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"467.48","1":"467.48"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"463.98","1":"463.98"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"468.17","1":"468.17"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"454.67","1":"454.67"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"460.00","1":"460.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"451.20","1":"451.20"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"440.01","1":"440.01"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"449.99","1":"449.99"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"442.74","1":"442.74"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"440.78","1":"440.78"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"453.74","1":"453.74"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"487.77","1":"487.77"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"524.35","1":"524.35"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"562.63","1":"562.63"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"536.09","1":"536.09"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"540.50","1":"540.50"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"530.00","1":"530.00"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"525.02","1":"525.02"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"542.81","1":"542.81"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"539.33","1":"539.33"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"529.50","1":"529.50"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"569.21","1":"569.21"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"611.90","1":"611.90"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"636.96","1":"636.96"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"632.52","1":"632.52"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"630.00","1":"630.00"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"635.00","1":"635.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"610.00","1":"610.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"600.00","1":"600.00"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"582.60","1":"582.60"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"570.37","1":"570.37"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"552.44","1":"552.44"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"571.44","1":"571.44"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"551.58","1":"551.58"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"533.50","1":"533.50"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"529.25","1":"529.25"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"534.00","1":"534.00"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"536.13","1":"536.13"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"532.93","1":"532.93"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"529.30","1":"529.30"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"538.43","1":"538.43"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"502.35","1":"502.35"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"464.68","1":"464.68"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"429.83","1":"429.83"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"444.56","1":"444.56"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"443.99","1":"443.99"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"444.16","1":"444.16"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"425.85","1":"425.85"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"406.90","1":"406.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"379.17","1":"379.17"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"375.53","1":"375.53"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"373.00","1":"373.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"375.22","1":"375.22"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"403.36","1":"403.36"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"433.61","1":"433.61"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"466.12","1":"466.12"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"459.20","1":"459.20"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"460.00","1":"460.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"465.44","1":"465.44"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"465.37","1":"465.37"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"463.66","1":"463.66"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"450.70","1":"450.70"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"427.49","1":"427.49"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"423.70","1":"423.70"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"422.37","1":"422.37"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"429.74","1":"429.74"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"429.00","1":"429.00"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"417.02","1":"417.02"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"420.00","1":"420.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"422.61","1":"422.61"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"414.83","1":"414.83"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"419.83","1":"419.83"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"416.52","1":"416.52"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"417.75","1":"417.75"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"417.98","1":"417.98"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"409.50","1":"409.50"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"400.38","1":"400.38"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"405.00","1":"405.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"386.06","1":"386.06"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"394.00","1":"394.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"387.14","1":"387.14"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"409.55","1":"409.55"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"402.17","1":"402.17"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"373.51","1":"373.51"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"349.35","1":"349.35"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"331.92","1":"331.92"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"355.77","1":"355.77"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"355.00","1":"355.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"367.75","1":"367.75"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"363.59","1":"363.59"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"368.75","1":"368.75"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"366.83","1":"366.83"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"369.50","1":"369.50"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"362.50","1":"362.50"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"376.79","1":"376.79"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"405.04","1":"405.04"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"413.27","1":"413.27"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"405.58","1":"405.58"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"399.14","1":"399.14"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"394.90","1":"394.90"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"399.32","1":"399.32"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"398.75","1":"398.75"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"396.04","1":"396.04"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"399.80","1":"399.80"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"400.16","1":"400.16"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"394.71","1":"394.71"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"389.95","1":"389.95"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"391.67","1":"391.67"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"390.40","1":"390.40"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"392.75","1":"392.75"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"395.83","1":"395.83"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"392.75","1":"392.75"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"391.75","1":"391.75"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"393.00","1":"393.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"379.71","1":"379.71"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"381.60","1":"381.60"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"385.00","1":"385.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"379.75","1":"379.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"380.00","1":"380.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"377.54","1":"377.54"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"384.95","1":"384.95"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"384.78","1":"384.78"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"385.60","1":"385.60"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"414.52","1":"414.52"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"445.60","1":"445.60"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"479.02","1":"479.02"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"445.17","1":"445.17"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"434.97","1":"434.97"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"467.59","1":"467.59"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"461.69","1":"461.69"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"445.67","1":"445.67"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"438.28","1":"438.28"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"444.40","1":"444.40"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"448.25","1":"448.25"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"435.00","1":"435.00"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"438.75","1":"438.75"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"427.83","1":"427.83"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"444.31","1":"444.31"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"435.81","1":"435.81"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"451.10","1":"451.10"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"443.12","1":"443.12"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"438.72","1":"438.72"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"433.89","1":"433.89"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"433.73","1":"433.73"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"452.59","1":"452.59"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"437.35","1":"437.35"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"434.80","1":"434.80"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"431.99","1":"431.99"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"424.37","1":"424.37"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"430.20","1":"430.20"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"420.96","1":"420.96"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"415.88","1":"415.88"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"411.82","1":"411.82"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"408.33","1":"408.33"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"409.50","1":"409.50"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"406.62","1":"406.62"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"404.80","1":"404.80"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"406.10","1":"406.10"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"404.83","1":"404.83"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"410.00","1":"410.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"425.23","1":"425.23"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"425.00","1":"425.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"424.80","1":"424.80"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"425.84","1":"425.84"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"419.60","1":"419.60"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"409.30","1":"409.30"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"406.80","1":"406.80"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"408.00","1":"408.00"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"406.76","1":"406.76"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"400.97","1":"400.97"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"403.80","1":"403.80"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"393.00","1":"393.00"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"375.93","1":"375.93"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"364.01","1":"364.01"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"367.75","1":"367.75"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"370.83","1":"370.83"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"363.50","1":"363.50"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"359.80","1":"359.80"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"364.36","1":"364.36"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"391.68","1":"391.68"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"362.31","1":"362.31"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"335.14","1":"335.14"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"325.00","1":"325.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"283.99","1":"283.99"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"289.00","1":"289.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"299.00","1":"299.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"308.99","1":"308.99"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"314.95","1":"314.95"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"305.02","1":"305.02"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"299.60","1":"299.60"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"290.50","1":"290.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"300.00","1":"300.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"305.00","1":"305.00"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"282.13","1":"282.13"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"277.50","1":"277.50"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"272.51","1":"272.51"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"275.00","1":"275.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"279.90","1":"279.90"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"284.00","1":"284.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"298.99","1":"298.99"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"290.00","1":"290.00"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"274.00","1":"274.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"259.07","1":"259.07"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"258.00","1":"258.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"268.95","1":"268.95"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"269.99","1":"269.99"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"269.50","1":"269.50"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"255.00","1":"255.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"262.90","1":"262.90"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"243.00","1":"243.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"249.50","1":"249.50"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"266.87","1":"266.87"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"260.00","1":"260.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"264.97","1":"264.97"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"258.99","1":"258.99"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"239.35","1":"239.35"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"239.99","1":"239.99"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"248.99","1":"248.99"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"248.00","1":"248.00"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"240.00","1":"240.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"257.88","1":"257.88"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"258.96","1":"258.96"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"255.00","1":"255.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"252.89","1":"252.89"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"246.01","1":"246.01"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"244.99","1":"244.99"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"244.00","1":"244.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"243.89","1":"243.89"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"245.00","1":"245.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"244.50","1":"244.50"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"237.00","1":"237.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"245.00","1":"245.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"247.84","1":"247.84"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"247.67","1":"247.67"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"266.24","1":"266.24"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"273.99","1":"273.99"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"263.99","1":"263.99"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"260.90","1":"260.90"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"247.00","1":"247.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"254.97","1":"254.97"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"259.00","1":"259.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"251.00","1":"251.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"261.89","1":"261.89"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"248.00","1":"248.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"250.10","1":"250.10"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"252.00","1":"252.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"250.00","1":"250.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"247.00","1":"247.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"250.00","1":"250.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"249.00","1":"249.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"258.90","1":"258.90"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"245.10","1":"245.10"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"246.83","1":"246.83"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"238.00","1":"238.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"239.90","1":"239.90"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"233.00","1":"233.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"240.00","1":"240.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"238.00","1":"238.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"230.00","1":"230.00"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"230.00","1":"230.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"213.00","1":"213.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"213.00","1":"213.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"212.50","1":"212.50"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"211.00","1":"211.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"205.00","1":"205.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"195.01","1":"195.01"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"186.24","1":"186.24"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"199.00","1":"199.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"208.00","1":"208.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"191.50","1":"191.50"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"200.00","1":"200.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"191.01","1":"191.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"210.00","1":"210.00"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"194.01","1":"194.01"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"207.00","1":"207.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"200.00","1":"200.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"214.00","1":"214.00"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"219.40","1":"219.40"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"226.55","1":"226.55"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"226.00","1":"226.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"215.00","1":"215.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"221.00","1":"221.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"221.99","1":"221.99"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"210.00","1":"210.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"202.01","1":"202.01"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"207.77","1":"207.77"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"212.00","1":"212.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"215.00","1":"215.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"208.00","1":"208.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"193.00","1":"193.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"207.90","1":"207.90"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"209.00","1":"209.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"186.50","1":"186.50"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"190.00","1":"190.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"207.02","1":"207.02"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"200.00","1":"200.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"196.25","1":"196.25"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"192.00","1":"192.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"182.56","1":"182.56"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"188.00","1":"188.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"196.00","1":"196.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"190.01","1":"190.01"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"185.00","1":"185.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"180.01","1":"180.01"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"186.00","1":"186.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"187.85","1":"187.85"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"186.00","1":"186.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"188.49","1":"188.49"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"200.47","1":"200.47"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"215.50","1":"215.50"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"226.00","1":"226.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"233.95","1":"233.95"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"215.97","1":"215.97"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"220.00","1":"220.00"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"207.00","1":"207.00"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"216.50","1":"216.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"215.50","1":"215.50"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"218.00","1":"218.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"218.98","1":"218.98"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"228.99","1":"228.99"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"239.99","1":"239.99"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"243.95","1":"243.95"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"231.98","1":"231.98"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"229.89","1":"229.89"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"224.50","1":"224.50"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"223.00","1":"223.00"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"222.98","1":"222.98"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"209.00","1":"209.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"208.00","1":"208.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"214.00","1":"214.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"218.98","1":"218.98"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"219.98","1":"219.98"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"223.74","1":"223.74"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"225.00","1":"225.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"222.59","1":"222.59"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"239.28","1":"239.28"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"235.98","1":"235.98"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"234.24","1":"234.24"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"232.00","1":"232.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"230.00","1":"230.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"227.85","1":"227.85"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"231.98","1":"231.98"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"219.99","1":"219.99"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"205.01","1":"205.01"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"215.00","1":"215.00"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"217.86","1":"217.86"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"220.00","1":"220.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"206.00","1":"206.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"206.00","1":"206.00"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"216.75","1":"216.75"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"221.98","1":"221.98"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"212.00","1":"212.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"221.99","1":"221.99"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"210.10","1":"210.10"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"221.98","1":"221.98"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"215.00","1":"215.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"214.00","1":"214.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"219.00","1":"219.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"214.13","1":"214.13"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"210.00","1":"210.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"218.49","1":"218.49"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"234.50","1":"234.50"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"223.99","1":"223.99"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"217.00","1":"217.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"233.50","1":"233.50"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"251.09","1":"251.09"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"269.92","1":"269.92"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"265.25","1":"265.25"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"270.00","1":"270.00"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"267.01","1":"267.01"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"287.07","1":"287.07"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"298.49","1":"298.49"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"249.00","1":"249.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"263.22","1":"263.22"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"282.70","1":"282.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"303.90","1":"303.90"},{"s_date":"Oct 25, 22","0":"Oct 25, 22","s_close":"326.69","1":"326.69"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"325.00","1":"325.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"325.00","1":"325.00"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"344.50","1":"344.50"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"370.11","1":"370.11"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"397.86","1":"397.86"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"400.00","1":"400.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"404.00","1":"404.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"433.22","1":"433.22"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"465.71","1":"465.71"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"465.00","1":"465.00"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"435.09","1":"435.09"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"402.46","1":"402.46"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"398.50","1":"398.50"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"390.00","1":"390.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"389.88","1":"389.88"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"401.90","1":"401.90"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"428.87","1":"428.87"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"422.29","1":"422.29"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"432.99","1":"432.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"429.70","1":"429.70"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"424.99","1":"424.99"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"391.70","1":"391.70"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"394.90","1":"394.90"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"417.36","1":"417.36"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"424.00","1":"424.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"418.10","1":"418.10"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"418.00","1":"418.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"406.00","1":"406.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"407.75","1":"407.75"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"395.14","1":"395.14"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"400.00","1":"400.00"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"397.05","1":"397.05"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"392.00","1":"392.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"384.78","1":"384.78"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"384.77","1":"384.77"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"364.00","1":"364.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"349.94","1":"349.94"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"357.95","1":"357.95"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"355.00","1":"355.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"348.00","1":"348.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"360.00","1":"360.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"356.49","1":"356.49"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"352.00","1":"352.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"341.00","1":"341.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"333.15","1":"333.15"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"332.01","1":"332.01"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"308.78","1":"308.78"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"307.50","1":"307.50"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"309.53","1":"309.53"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"313.00","1":"313.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"288.14","1":"288.14"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"279.67","1":"279.67"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"278.90","1":"278.90"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"279.50","1":"279.50"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"296.26","1":"296.26"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"289.51","1":"289.51"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"311.22","1":"311.22"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"322.00","1":"322.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"312.70","1":"312.70"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"311.00","1":"311.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"312.00","1":"312.00"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"314.00","1":"314.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"317.01","1":"317.01"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"342.67","1":"342.67"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"338.23","1":"338.23"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"340.00","1":"340.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"344.00","1":"344.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"339.88","1":"339.88"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"326.00","1":"326.00"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"335.00","1":"335.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"330.21","1":"330.21"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"355.00","1":"355.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"345.00","1":"345.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"354.95","1":"354.95"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"356.95","1":"356.95"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"360.00","1":"360.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"394.65","1":"394.65"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"395.00","1":"395.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"386.00","1":"386.00"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"395.00","1":"395.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"373.11","1":"373.11"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"345.13","1":"345.13"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"348.99","1":"348.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"342.80","1":"342.80"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"336.00","1":"336.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"360.66","1":"360.66"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"362.10","1":"362.10"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"387.00","1":"387.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"370.00","1":"370.00"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"370.97","1":"370.97"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"380.00","1":"380.00"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"377.61","1":"377.61"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"375.00","1":"375.00"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"375.00","1":"375.00"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"384.00","1":"384.00"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"360.00","1":"360.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"370.00","1":"370.00"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"364.99","1":"364.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"380.00","1":"380.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"365.00","1":"365.00"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"373.49","1":"373.49"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"389.98","1":"389.98"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"384.00","1":"384.00"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"385.00","1":"385.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"395.00","1":"395.00"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"408.00","1":"408.00"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"385.01","1":"385.01"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"399.89","1":"399.89"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"399.00","1":"399.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"400.00","1":"400.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"380.00","1":"380.00"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"424.62","1":"424.62"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"456.46","1":"456.46"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"489.90","1":"489.90"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"485.01","1":"485.01"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"495.00","1":"495.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"405.08","1":"405.08"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"400.50","1":"400.50"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"406.42","1":"406.42"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"414.16","1":"414.16"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"414.55","1":"414.55"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"414.41","1":"414.41"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"417.21","1":"417.21"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"416.70","1":"416.70"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"417.04","1":"417.04"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"415.02","1":"415.02"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"423.85","1":"423.85"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"450.85","1":"450.85"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"469.66","1":"469.66"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"504.88","1":"504.88"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"481.53","1":"481.53"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"479.99","1":"479.99"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"476.00","1":"476.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"489.00","1":"489.00"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"473.13","1":"473.13"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"459.30","1":"459.30"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"457.00","1":"457.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"454.90","1":"454.90"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"489.02","1":"489.02"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"490.00","1":"490.00"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"469.08","1":"469.08"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"454.38","1":"454.38"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"443.79","1":"443.79"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"431.51","1":"431.51"},{"s_date":"Jun 16, 23","0":"Jun 16, 23","s_close":"451.36","1":"451.36"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"430.59","1":"430.59"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"426.50","1":"426.50"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"429.00","1":"429.00"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"430.00","1":"430.00"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"443.50","1":"443.50"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"436.79","1":"436.79"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"438.32","1":"438.32"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"406.97","1":"406.97"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"404.84","1":"404.84"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"406.00","1":"406.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"401.00","1":"401.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"399.61","1":"399.61"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"396.09","1":"396.09"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"420.49","1":"420.49"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"405.46","1":"405.46"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"396.22","1":"396.22"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"394.00","1":"394.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"396.67","1":"396.67"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"400.00","1":"400.00"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"401.00","1":"401.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"399.49","1":"399.49"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"401.67","1":"401.67"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"398.67","1":"398.67"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"405.00","1":"405.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"405.51","1":"405.51"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"424.98","1":"424.98"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"415.00","1":"415.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"405.02","1":"405.02"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"410.98","1":"410.98"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"405.05","1":"405.05"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"400.00","1":"400.00"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"405.00","1":"405.00"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"400.20","1":"400.20"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"400.50","1":"400.50"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"403.00","1":"403.00"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"401.00","1":"401.00"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"402.33","1":"402.33"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"416.06","1":"416.06"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"401.12","1":"401.12"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"409.75","1":"409.75"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"394.99","1":"394.99"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"395.73","1":"395.73"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"395.73","1":"395.73"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"382.34","1":"382.34"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"380.00","1":"380.00"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"367.50","1":"367.50"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"359.75","1":"359.75"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"360.00","1":"360.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"361.00","1":"361.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"355.10","1":"355.10"},{"s_date":"Sep 06, 23","0":"Sep 06, 23","s_close":"355.99","1":"355.99"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"344.38","1":"344.38"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"343.00","1":"343.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"348.00","1":"348.00"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"350.00","1":"350.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"348.00","1":"348.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"349.00","1":"349.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"350.34","1":"350.34"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"375.32","1":"375.32"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"395.00","1":"395.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"387.28","1":"387.28"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"399.91","1":"399.91"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"402.56","1":"402.56"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"398.32","1":"398.32"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"395.20","1":"395.20"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"390.00","1":"390.00"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"392.85","1":"392.85"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"407.00","1":"407.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"416.78","1":"416.78"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"408.53","1":"408.53"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"400.00","1":"400.00"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"386.82","1":"386.82"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"364.45","1":"364.45"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"362.00","1":"362.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"387.15","1":"387.15"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"404.00","1":"404.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"392.24","1":"392.24"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"390.00","1":"390.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"381.60","1":"381.60"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"379.00","1":"379.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"378.11","1":"378.11"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"373.96","1":"373.96"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"370.68","1":"370.68"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"370.00","1":"370.00"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"370.23","1":"370.23"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"367.00","1":"367.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"359.82","1":"359.82"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"367.40","1":"367.40"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"339.85","1":"339.85"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"331.32","1":"331.32"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"331.06","1":"331.06"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"331.98","1":"331.98"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"327.00","1":"327.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"327.73","1":"327.73"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"335.14","1":"335.14"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"334.00","1":"334.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"332.00","1":"332.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"334.20","1":"334.20"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"330.94","1":"330.94"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"331.52","1":"331.52"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"327.96","1":"327.96"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"330.00","1":"330.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"327.03","1":"327.03"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"328.00","1":"328.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"339.97","1":"339.97"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"337.00","1":"337.00"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"349.72","1":"349.72"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"348.00","1":"348.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"338.63","1":"338.63"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"338.11","1":"338.11"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"340.50","1":"340.50"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"340.27","1":"340.27"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"336.78","1":"336.78"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"362.04","1":"362.04"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"389.19","1":"389.19"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"392.60","1":"392.60"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"377.18","1":"377.18"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"366.43","1":"366.43"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"363.57","1":"363.57"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"352.50","1":"352.50"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"334.20","1":"334.20"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"346.56","1":"346.56"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"355.00","1":"355.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"337.90","1":"337.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"335.50","1":"335.50"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"339.85","1":"339.85"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"333.78","1":"333.78"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"340.59","1":"340.59"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"337.74","1":"337.74"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"338.51","1":"338.51"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"336.01","1":"336.01"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"340.00","1":"340.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"338.01","1":"338.01"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"340.50","1":"340.50"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"339.51","1":"339.51"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"341.50","1":"341.50"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"336.00","1":"336.00"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"339.20","1":"339.20"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"333.11","1":"333.11"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"337.00","1":"337.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"332.00","1":"332.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"342.49","1":"342.49"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"350.00","1":"350.00"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"342.51","1":"342.51"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"339.96","1":"339.96"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"336.25","1":"336.25"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"335.51","1":"335.51"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"335.07","1":"335.07"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"331.52","1":"331.52"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"331.53","1":"331.53"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"335.00","1":"335.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"337.00","1":"337.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"335.00","1":"335.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"340.00","1":"340.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"330.75","1":"330.75"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"326.25","1":"326.25"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"332.00","1":"332.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"333.32","1":"333.32"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"330.00","1":"330.00"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"348.05","1":"348.05"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"335.00","1":"335.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"340.00","1":"340.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"345.00","1":"345.00"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"344.50","1":"344.50"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"340.00","1":"340.00"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"350.00","1":"350.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"352.00","1":"352.00"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"358.00","1":"358.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"351.00","1":"351.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"324.68","1":"324.68"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"301.32","1":"301.32"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"298.00","1":"298.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"304.99","1":"304.99"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"301.31","1":"301.31"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"309.89","1":"309.89"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"305.50","1":"305.50"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"302.05","1":"302.05"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"301.02","1":"301.02"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"300.72","1":"300.72"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"302.00","1":"302.00"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"305.70","1":"305.70"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"300.21","1":"300.21"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"300.00","1":"300.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"300.00","1":"300.00"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"294.21","1":"294.21"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"298.80","1":"298.80"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"293.32","1":"293.32"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"282.38","1":"282.38"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"278.70","1":"278.70"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"280.99","1":"280.99"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"277.00","1":"277.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"274.77","1":"274.77"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"273.60","1":"273.60"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"276.89","1":"276.89"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"269.99","1":"269.99"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"271.00","1":"271.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"270.87","1":"270.87"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"274.85","1":"274.85"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"272.00","1":"272.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"272.00","1":"272.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"274.55","1":"274.55"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"274.99","1":"274.99"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"275.90","1":"275.90"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"272.13","1":"272.13"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"267.34","1":"267.34"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"270.04","1":"270.04"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"290.29","1":"290.29"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"312.06","1":"312.06"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"335.46","1":"335.46"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"319.28","1":"319.28"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"310.05","1":"310.05"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"317.95","1":"317.95"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"315.92","1":"315.92"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"317.95","1":"317.95"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"317.17","1":"317.17"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"319.71","1":"319.71"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"312.96","1":"312.96"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"314.70","1":"314.70"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"309.03","1":"309.03"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"305.00","1":"305.00"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"301.81","1":"301.81"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"302.09","1":"302.09"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"300.42","1":"300.42"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"299.73","1":"299.73"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"295.05","1":"295.05"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"299.00","1":"299.00"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"296.24","1":"296.24"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"296.24","1":"296.24"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"302.06","1":"302.06"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"296.78","1":"296.78"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"293.86","1":"293.86"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"294.70","1":"294.70"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"289.54","1":"289.54"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"289.63","1":"289.63"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"288.10","1":"288.10"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"286.06","1":"286.06"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"291.90","1":"291.90"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"308.73","1":"308.73"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"306.00","1":"306.00"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"305.47","1":"305.47"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"297.03","1":"297.03"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"298.69","1":"298.69"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"293.66","1":"293.66"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"288.61","1":"288.61"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"291.06","1":"291.06"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"293.50","1":"293.50"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"291.05","1":"291.05"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"298.39","1":"298.39"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"296.97","1":"296.97"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"300.04","1":"300.04"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"294.46","1":"294.46"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"290.29","1":"290.29"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"295.00","1":"295.00"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"296.00","1":"296.00"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"299.65","1":"299.65"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"294.08","1":"294.08"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"289.75","1":"289.75"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"293.11","1":"293.11"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"297.99","1":"297.99"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"293.10","1":"293.10"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"290.57","1":"290.57"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"288.00","1":"288.00"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"288.04","1":"288.04"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"289.01","1":"289.01"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"291.96","1":"291.96"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"290.88","1":"290.88"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"287.96","1":"287.96"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"285.00","1":"285.00"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"289.97","1":"289.97"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"304.34","1":"304.34"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"306.07","1":"306.07"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"313.13","1":"313.13"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"308.51","1":"308.51"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"308.00","1":"308.00"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"306.73","1":"306.73"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"309.85","1":"309.85"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"302.02","1":"302.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"324.81","1":"324.81"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"315.99","1":"315.99"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"314.00","1":"314.00"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"305.55","1":"305.55"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"306.18","1":"306.18"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"309.10","1":"309.10"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"306.19","1":"306.19"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"311.27","1":"311.27"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"309.88","1":"309.88"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"309.00","1":"309.00"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"307.75","1":"307.75"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"306.00","1":"306.00"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"313.58","1":"313.58"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"322.48","1":"322.48"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"334.10","1":"334.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"331.39","1":"331.39"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"332.27","1":"332.27"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"330.05","1":"330.05"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"323.93","1":"323.93"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"324.27","1":"324.27"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"315.23","1":"315.23"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"323.24","1":"323.24"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"322.99","1":"322.99"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"322.51","1":"322.51"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"312.10","1":"312.10"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"304.92","1":"304.92"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"304.00","1":"304.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"308.68","1":"308.68"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"308.02","1":"308.02"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"310.00","1":"310.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"291.27","1":"291.27"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"262.14","1":"262.14"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"264.53","1":"264.53"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"260.11","1":"260.11"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"264.98","1":"264.98"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"259.32","1":"259.32"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"253.12","1":"253.12"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"257.22","1":"257.22"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"258.98","1":"258.98"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"249.95","1":"249.95"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"252.46","1":"252.46"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"257.44","1":"257.44"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"260.51","1":"260.51"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"275.80","1":"275.80"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"261.76","1":"261.76"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"264.04","1":"264.04"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"277.49","1":"277.49"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"270.03","1":"270.03"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"260.32","1":"260.32"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"259.09","1":"259.09"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"259.53","1":"259.53"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"257.21","1":"257.21"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"254.76","1":"254.76"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"254.97","1":"254.97"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"254.99","1":"254.99"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"259.70","1":"259.70"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"259.71","1":"259.71"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"257.66","1":"257.66"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"256.42","1":"256.42"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"260.11","1":"260.11"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"255.90","1":"255.90"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"256.43","1":"256.43"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"257.12","1":"257.12"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"256.79","1":"256.79"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"253.41","1":"253.41"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"256.00","1":"256.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"250.43","1":"250.43"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"252.89","1":"252.89"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"253.03","1":"253.03"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"257.95","1":"257.95"}]}