{"status":"success","msg":"Data does not exist","data":[{"s_date":"Nov 29, 19","0":"Nov 29, 19","s_close":"869.53","1":"869.53"},{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"911.00","1":"911.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"865.73","1":"865.73"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"860.00","1":"860.00"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"857.50","1":"857.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"868.40","1":"868.40"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"856.02","1":"856.02"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"849.00","1":"849.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"835.00","1":"835.00"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"806.00","1":"806.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"816.50","1":"816.50"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"823.00","1":"823.00"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"800.33","1":"800.33"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"780.02","1":"780.02"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"778.26","1":"778.26"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"779.58","1":"779.58"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"765.00","1":"765.00"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"779.20","1":"779.20"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"782.38","1":"782.38"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"772.66","1":"772.66"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"775.66","1":"775.66"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"776.82","1":"776.82"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"787.98","1":"787.98"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"782.71","1":"782.71"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"788.98","1":"788.98"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"761.58","1":"761.58"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"767.99","1":"767.99"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"747.54","1":"747.54"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"775.00","1":"775.00"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"768.33","1":"768.33"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"806.74","1":"806.74"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"809.97","1":"809.97"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"794.00","1":"794.00"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"809.70","1":"809.70"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"819.99","1":"819.99"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"803.14","1":"803.14"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"815.00","1":"815.00"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"815.01","1":"815.01"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"859.83","1":"859.83"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"883.71","1":"883.71"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"884.61","1":"884.61"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"880.00","1":"880.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"902.23","1":"902.23"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"900.00","1":"900.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"930.95","1":"930.95"},{"s_date":"Feb 06, 20","0":"Feb 06, 20","s_close":"900.05","1":"900.05"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"899.78","1":"899.78"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 11, 20","0":"Feb 11, 20","s_close":"905.02","1":"905.02"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"925.00","1":"925.00"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"916.00","1":"916.00"},{"s_date":"Feb 14, 20","0":"Feb 14, 20","s_close":"931.62","1":"931.62"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"970.67","1":"970.67"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"998.13","1":"998.13"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"1027.99","1":"1027.99"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"1038.00","1":"1038.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"1001.19","1":"1001.19"},{"s_date":"Feb 24, 20","0":"Feb 24, 20","s_close":"939.08","1":"939.08"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"942.86","1":"942.86"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"920.00","1":"920.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"900.00","1":"900.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"890.00","1":"890.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"930.00","1":"930.00"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"924.53","1":"924.53"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"920.64","1":"920.64"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"959.90","1":"959.90"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"925.00","1":"925.00"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"895.00","1":"895.00"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"871.72","1":"871.72"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"860.00","1":"860.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"800.77","1":"800.77"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"803.00","1":"803.00"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"756.33","1":"756.33"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"748.00","1":"748.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"691.90","1":"691.90"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"657.06","1":"657.06"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"675.43","1":"675.43"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"624.78","1":"624.78"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"583.00","1":"583.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"590.00","1":"590.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"590.00","1":"590.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"597.83","1":"597.83"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"642.66","1":"642.66"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"653.13","1":"653.13"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"680.00","1":"680.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"702.20","1":"702.20"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"660.00","1":"660.00"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"696.52","1":"696.52"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"700.00","1":"700.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"737.00","1":"737.00"},{"s_date":"Apr 10, 20","0":"Apr 10, 20","s_close":"753.53","1":"753.53"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"720.45","1":"720.45"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"700.00","1":"700.00"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"707.08","1":"707.08"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"720.00","1":"720.00"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"770.00","1":"770.00"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"748.09","1":"748.09"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"740.00","1":"740.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"720.00","1":"720.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"725.00","1":"725.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"710.00","1":"710.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"710.00","1":"710.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"719.62","1":"719.62"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"716.75","1":"716.75"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"704.32","1":"704.32"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"708.88","1":"708.88"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"710.14","1":"710.14"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"710.00","1":"710.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"710.00","1":"710.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"719.41","1":"719.41"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"697.42","1":"697.42"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"695.00","1":"695.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"715.50","1":"715.50"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"729.90","1":"729.90"},{"s_date":"May 18, 20","0":"May 18, 20","s_close":"717.50","1":"717.50"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"720.00","1":"720.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"717.30","1":"717.30"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"717.00","1":"717.00"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"700.02","1":"700.02"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"700.00","1":"700.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"699.00","1":"699.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"696.00","1":"696.00"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"681.54","1":"681.54"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"695.13","1":"695.13"},{"s_date":"Jun 05, 20","0":"Jun 05, 20","s_close":"719.32","1":"719.32"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"745.00","1":"745.00"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"744.14","1":"744.14"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"740.10","1":"740.10"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"749.80","1":"749.80"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"735.53","1":"735.53"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"730.00","1":"730.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"731.70","1":"731.70"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"732.41","1":"732.41"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"730.13","1":"730.13"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"738.37","1":"738.37"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"739.43","1":"739.43"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"742.00","1":"742.00"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"740.86","1":"740.86"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"758.66","1":"758.66"},{"s_date":"Jun 26, 20","0":"Jun 26, 20","s_close":"790.75","1":"790.75"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"814.38","1":"814.38"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"815.74","1":"815.74"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"799.76","1":"799.76"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"793.65","1":"793.65"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"811.05","1":"811.05"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"824.59","1":"824.59"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"847.15","1":"847.15"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"688.69","1":"688.69"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"676.45","1":"676.45"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"671.08","1":"671.08"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"659.07","1":"659.07"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"666.35","1":"666.35"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"680.04","1":"680.04"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"672.24","1":"672.24"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"672.46","1":"672.46"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"669.50","1":"669.50"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"675.05","1":"675.05"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"687.82","1":"687.82"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"684.82","1":"684.82"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"680.67","1":"680.67"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"679.32","1":"679.32"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"673.10","1":"673.10"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"680.46","1":"680.46"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"680.00","1":"680.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"731.00","1":"731.00"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"745.80","1":"745.80"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"756.60","1":"756.60"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"746.50","1":"746.50"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"770.00","1":"770.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"770.00","1":"770.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"754.95","1":"754.95"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"749.91","1":"749.91"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"741.79","1":"741.79"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"730.03","1":"730.03"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"720.96","1":"720.96"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"712.43","1":"712.43"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"714.26","1":"714.26"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"710.21","1":"710.21"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"709.99","1":"709.99"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"721.58","1":"721.58"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"724.71","1":"724.71"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"718.55","1":"718.55"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"704.43","1":"704.43"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"702.63","1":"702.63"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"707.00","1":"707.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"717.15","1":"717.15"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"710.83","1":"710.83"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"710.14","1":"710.14"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"738.64","1":"738.64"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"741.04","1":"741.04"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"740.08","1":"740.08"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"760.00","1":"760.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"750.41","1":"750.41"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"755.00","1":"755.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"740.00","1":"740.00"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"730.60","1":"730.60"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"739.99","1":"739.99"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"740.00","1":"740.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"731.82","1":"731.82"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"724.09","1":"724.09"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"733.78","1":"733.78"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"735.72","1":"735.72"},{"s_date":"Sep 25, 20","0":"Sep 25, 20","s_close":"742.00","1":"742.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"747.41","1":"747.41"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"775.11","1":"775.11"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"756.71","1":"756.71"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"749.09","1":"749.09"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"741.83","1":"741.83"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"741.53","1":"741.53"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"710.75","1":"710.75"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"725.00","1":"725.00"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"724.50","1":"724.50"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"725.50","1":"725.50"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"710.00","1":"710.00"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"700.00","1":"700.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"723.76","1":"723.76"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"720.72","1":"720.72"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"724.76","1":"724.76"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"723.56","1":"723.56"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"727.99","1":"727.99"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"723.25","1":"723.25"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"725.90","1":"725.90"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"729.52","1":"729.52"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"755.57","1":"755.57"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"757.00","1":"757.00"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"744.85","1":"744.85"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"720.77","1":"720.77"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"705.00","1":"705.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"725.01","1":"725.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"723.00","1":"723.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"769.94","1":"769.94"},{"s_date":"Nov 06, 20","0":"Nov 06, 20","s_close":"764.81","1":"764.81"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"752.95","1":"752.95"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"737.50","1":"737.50"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"729.05","1":"729.05"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"730.00","1":"730.00"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"733.49","1":"733.49"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"744.00","1":"744.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"728.50","1":"728.50"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"730.00","1":"730.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"735.00","1":"735.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"729.55","1":"729.55"},{"s_date":"Nov 23, 20","0":"Nov 23, 20","s_close":"729.32","1":"729.32"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"725.09","1":"725.09"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"728.57","1":"728.57"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"739.99","1":"739.99"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"733.05","1":"733.05"},{"s_date":"Nov 30, 20","0":"Nov 30, 20","s_close":"730.00","1":"730.00"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"737.00","1":"737.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"732.51","1":"732.51"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"733.50","1":"733.50"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"727.08","1":"727.08"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"730.00","1":"730.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"727.30","1":"727.30"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"723.61","1":"723.61"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"738.91","1":"738.91"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"739.00","1":"739.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"749.02","1":"749.02"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"805.19","1":"805.19"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"824.96","1":"824.96"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"828.29","1":"828.29"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"860.35","1":"860.35"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"924.87","1":"924.87"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"875.88","1":"875.88"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"886.24","1":"886.24"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"879.86","1":"879.86"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"848.74","1":"848.74"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"844.06","1":"844.06"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"837.97","1":"837.97"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"834.15","1":"834.15"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"827.77","1":"827.77"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"824.12","1":"824.12"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"820.09","1":"820.09"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"809.27","1":"809.27"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"804.52","1":"804.52"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"840.51","1":"840.51"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"875.89","1":"875.89"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"879.23","1":"879.23"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"895.56","1":"895.56"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"925.03","1":"925.03"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"908.83","1":"908.83"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"901.03","1":"901.03"},{"s_date":"Jan 19, 21","0":"Jan 19, 21","s_close":"914.39","1":"914.39"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"899.66","1":"899.66"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"890.33","1":"890.33"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"889.56","1":"889.56"},{"s_date":"Jan 25, 21","0":"Jan 25, 21","s_close":"881.80","1":"881.80"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"893.43","1":"893.43"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"899.01","1":"899.01"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"900.15","1":"900.15"},{"s_date":"Jan 29, 21","0":"Jan 29, 21","s_close":"930.40","1":"930.40"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"940.35","1":"940.35"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"961.83","1":"961.83"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"971.11","1":"971.11"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"965.37","1":"965.37"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"930.88","1":"930.88"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"920.06","1":"920.06"},{"s_date":"Feb 10, 21","0":"Feb 10, 21","s_close":"917.67","1":"917.67"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"905.95","1":"905.95"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"888.38","1":"888.38"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"917.06","1":"917.06"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"939.80","1":"939.80"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"946.19","1":"946.19"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"940.13","1":"940.13"},{"s_date":"Feb 19, 21","0":"Feb 19, 21","s_close":"948.64","1":"948.64"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"939.36","1":"939.36"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"918.33","1":"918.33"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"919.00","1":"919.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"928.19","1":"928.19"},{"s_date":"Feb 26, 21","0":"Feb 26, 21","s_close":"925.00","1":"925.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"898.81","1":"898.81"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"900.00","1":"900.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"917.19","1":"917.19"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"891.73","1":"891.73"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"911.23","1":"911.23"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"876.05","1":"876.05"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"850.24","1":"850.24"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"859.33","1":"859.33"},{"s_date":"Mar 11, 21","0":"Mar 11, 21","s_close":"815.82","1":"815.82"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"868.14","1":"868.14"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"925.72","1":"925.72"},{"s_date":"Mar 16, 21","0":"Mar 16, 21","s_close":"950.14","1":"950.14"},{"s_date":"Mar 17, 21","0":"Mar 17, 21","s_close":"959.96","1":"959.96"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"954.89","1":"954.89"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"970.00","1":"970.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"968.56","1":"968.56"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"981.11","1":"981.11"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"1012.21","1":"1012.21"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"1064.74","1":"1064.74"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"1046.44","1":"1046.44"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"1042.50","1":"1042.50"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"1120.68","1":"1120.68"},{"s_date":"Apr 01, 21","0":"Apr 01, 21","s_close":"1204.73","1":"1204.73"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"1156.86","1":"1156.86"},{"s_date":"Apr 05, 21","0":"Apr 05, 21","s_close":"1131.70","1":"1131.70"},{"s_date":"Apr 06, 21","0":"Apr 06, 21","s_close":"1157.27","1":"1157.27"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"1163.24","1":"1163.24"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"1169.54","1":"1169.54"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"1216.67","1":"1216.67"},{"s_date":"Apr 12, 21","0":"Apr 12, 21","s_close":"1204.03","1":"1204.03"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"1187.16","1":"1187.16"},{"s_date":"Apr 14, 21","0":"Apr 14, 21","s_close":"1184.99","1":"1184.99"},{"s_date":"Apr 15, 21","0":"Apr 15, 21","s_close":"1183.15","1":"1183.15"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"1188.25","1":"1188.25"},{"s_date":"Apr 19, 21","0":"Apr 19, 21","s_close":"1188.70","1":"1188.70"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"610.89","1":"610.89"},{"s_date":"Apr 21, 21","0":"Apr 21, 21","s_close":"595.00","1":"595.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"583.32","1":"583.32"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"581.94","1":"581.94"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"576.72","1":"576.72"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"574.86","1":"574.86"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"561.81","1":"561.81"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"551.36","1":"551.36"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"537.57","1":"537.57"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"525.26","1":"525.26"},{"s_date":"May 04, 21","0":"May 04, 21","s_close":"526.37","1":"526.37"},{"s_date":"May 05, 21","0":"May 05, 21","s_close":"523.26","1":"523.26"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"529.94","1":"529.94"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"528.74","1":"528.74"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"528.66","1":"528.66"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"525.48","1":"525.48"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"523.73","1":"523.73"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"521.36","1":"521.36"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"517.27","1":"517.27"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"513.51","1":"513.51"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"518.87","1":"518.87"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"515.11","1":"515.11"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"524.24","1":"524.24"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"530.21","1":"530.21"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"538.70","1":"538.70"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"558.56","1":"558.56"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"559.93","1":"559.93"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"559.45","1":"559.45"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"578.82","1":"578.82"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"586.28","1":"586.28"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"586.86","1":"586.86"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"591.47","1":"591.47"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"583.66","1":"583.66"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"599.54","1":"599.54"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"591.67","1":"591.67"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"612.25","1":"612.25"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"601.19","1":"601.19"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"608.76","1":"608.76"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"598.14","1":"598.14"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"590.37","1":"590.37"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"592.98","1":"592.98"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"589.99","1":"589.99"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"580.02","1":"580.02"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"562.41","1":"562.41"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"573.91","1":"573.91"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"587.63","1":"587.63"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"589.76","1":"589.76"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"587.66","1":"587.66"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"586.64","1":"586.64"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"575.84","1":"575.84"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"571.20","1":"571.20"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"571.73","1":"571.73"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"574.97","1":"574.97"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"570.16","1":"570.16"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"570.59","1":"570.59"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"570.71","1":"570.71"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"560.76","1":"560.76"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"560.43","1":"560.43"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"556.41","1":"556.41"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"554.72","1":"554.72"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"550.42","1":"550.42"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"553.16","1":"553.16"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"546.87","1":"546.87"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"544.38","1":"544.38"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"541.02","1":"541.02"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"542.80","1":"542.80"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"545.29","1":"545.29"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"548.02","1":"548.02"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"544.79","1":"544.79"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"542.43","1":"542.43"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"536.12","1":"536.12"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"537.78","1":"537.78"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"539.40","1":"539.40"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"521.05","1":"521.05"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"521.51","1":"521.51"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"519.36","1":"519.36"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"529.07","1":"529.07"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"538.12","1":"538.12"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"538.90","1":"538.90"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"531.44","1":"531.44"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"518.55","1":"518.55"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"502.01","1":"502.01"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"465.93","1":"465.93"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"480.63","1":"480.63"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"477.51","1":"477.51"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"480.37","1":"480.37"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"475.25","1":"475.25"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"465.68","1":"465.68"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"465.53","1":"465.53"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"464.34","1":"464.34"},{"s_date":"Sep 08, 21","0":"Sep 08, 21","s_close":"460.30","1":"460.30"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"464.63","1":"464.63"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"466.68","1":"466.68"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"461.09","1":"461.09"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"466.37","1":"466.37"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"471.31","1":"471.31"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"474.70","1":"474.70"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"473.25","1":"473.25"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"465.44","1":"465.44"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"462.09","1":"462.09"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"446.62","1":"446.62"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"443.03","1":"443.03"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"439.51","1":"439.51"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"437.52","1":"437.52"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"450.70","1":"450.70"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"440.01","1":"440.01"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"445.95","1":"445.95"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"450.31","1":"450.31"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"450.37","1":"450.37"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"450.37","1":"450.37"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"446.67","1":"446.67"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"445.50","1":"445.50"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"418.50","1":"418.50"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"434.70","1":"434.70"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"438.60","1":"438.60"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"435.00","1":"435.00"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"434.02","1":"434.02"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"428.00","1":"428.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"427.00","1":"427.00"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"438.00","1":"438.00"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"436.50","1":"436.50"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"433.00","1":"433.00"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"424.04","1":"424.04"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"425.69","1":"425.69"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"431.01","1":"431.01"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"463.58","1":"463.58"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"489.54","1":"489.54"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"484.00","1":"484.00"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"493.25","1":"493.25"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"504.00","1":"504.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"482.00","1":"482.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"490.00","1":"490.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"493.99","1":"493.99"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"485.00","1":"485.00"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"485.00","1":"485.00"},{"s_date":"Nov 16, 21","0":"Nov 16, 21","s_close":"490.00","1":"490.00"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"488.00","1":"488.00"},{"s_date":"Nov 18, 21","0":"Nov 18, 21","s_close":"495.01","1":"495.01"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"490.00","1":"490.00"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"485.00","1":"485.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"481.00","1":"481.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"477.00","1":"477.00"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"471.99","1":"471.99"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"472.00","1":"472.00"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"471.00","1":"471.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"472.00","1":"472.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"470.00","1":"470.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"445.00","1":"445.00"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"448.00","1":"448.00"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"445.00","1":"445.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"441.01","1":"441.01"},{"s_date":"Dec 09, 21","0":"Dec 09, 21","s_close":"440.00","1":"440.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"430.95","1":"430.95"},{"s_date":"Dec 13, 21","0":"Dec 13, 21","s_close":"438.88","1":"438.88"},{"s_date":"Dec 14, 21","0":"Dec 14, 21","s_close":"430.00","1":"430.00"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"442.32","1":"442.32"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"442.99","1":"442.99"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"438.20","1":"438.20"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"437.00","1":"437.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"444.00","1":"444.00"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"441.80","1":"441.80"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"449.00","1":"449.00"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"451.30","1":"451.30"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"460.00","1":"460.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"458.00","1":"458.00"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"448.00","1":"448.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"469.00","1":"469.00"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"470.00","1":"470.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"473.00","1":"473.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"482.00","1":"482.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"486.00","1":"486.00"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"484.00","1":"484.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"484.00","1":"484.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"480.01","1":"480.01"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"483.00","1":"483.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"476.00","1":"476.00"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"478.00","1":"478.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"475.00","1":"475.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"466.00","1":"466.00"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"450.00","1":"450.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"475.00","1":"475.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"470.00","1":"470.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"463.00","1":"463.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"458.00","1":"458.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"450.00","1":"450.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"446.05","1":"446.05"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"453.00","1":"453.00"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"458.00","1":"458.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"461.49","1":"461.49"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"460.00","1":"460.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"479.99","1":"479.99"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"487.00","1":"487.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"482.00","1":"482.00"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"484.00","1":"484.00"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"484.80","1":"484.80"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"479.00","1":"479.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"477.00","1":"477.00"},{"s_date":"Feb 17, 22","0":"Feb 17, 22","s_close":"478.50","1":"478.50"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"487.00","1":"487.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"482.99","1":"482.99"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"474.80","1":"474.80"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"468.33","1":"468.33"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"445.00","1":"445.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"454.40","1":"454.40"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"446.98","1":"446.98"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"450.00","1":"450.00"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"445.00","1":"445.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"440.00","1":"440.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"435.00","1":"435.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"415.00","1":"415.00"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"444.00","1":"444.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"428.99","1":"428.99"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"437.98","1":"437.98"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"434.00","1":"434.00"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"440.00","1":"440.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"470.78","1":"470.78"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"480.00","1":"480.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"482.00","1":"482.00"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"458.75","1":"458.75"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"461.01","1":"461.01"},{"s_date":"Mar 22, 22","0":"Mar 22, 22","s_close":"470.00","1":"470.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"486.00","1":"486.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"485.20","1":"485.20"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"490.99","1":"490.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"498.90","1":"498.90"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"500.00","1":"500.00"},{"s_date":"Mar 31, 22","0":"Mar 31, 22","s_close":"500.98","1":"500.98"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"465.00","1":"465.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"446.00","1":"446.00"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"424.99","1":"424.99"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"430.02","1":"430.02"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"424.00","1":"424.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"439.99","1":"439.99"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"450.00","1":"450.00"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"449.99","1":"449.99"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"438.94","1":"438.94"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"435.00","1":"435.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"440.00","1":"440.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"425.00","1":"425.00"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"421.51","1":"421.51"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"414.00","1":"414.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"401.00","1":"401.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"410.00","1":"410.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"404.00","1":"404.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"395.15","1":"395.15"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"380.00","1":"380.00"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"382.00","1":"382.00"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"373.00","1":"373.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"363.00","1":"363.00"},{"s_date":"May 13, 22","0":"May 13, 22","s_close":"385.95","1":"385.95"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"363.00","1":"363.00"},{"s_date":"May 17, 22","0":"May 17, 22","s_close":"374.99","1":"374.99"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"403.00","1":"403.00"},{"s_date":"May 19, 22","0":"May 19, 22","s_close":"394.27","1":"394.27"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"382.21","1":"382.21"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"379.00","1":"379.00"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"370.00","1":"370.00"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"382.00","1":"382.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"368.99","1":"368.99"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"365.00","1":"365.00"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"360.00","1":"360.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"347.00","1":"347.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"350.55","1":"350.55"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"355.00","1":"355.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"349.25","1":"349.25"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"353.83","1":"353.83"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"344.97","1":"344.97"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"335.00","1":"335.00"},{"s_date":"Jun 14, 22","0":"Jun 14, 22","s_close":"329.50","1":"329.50"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"332.90","1":"332.90"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"339.00","1":"339.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"334.42","1":"334.42"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"325.50","1":"325.50"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"336.15","1":"336.15"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"340.00","1":"340.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"345.00","1":"345.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"345.00","1":"345.00"},{"s_date":"Jun 27, 22","0":"Jun 27, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"350.00","1":"350.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"358.60","1":"358.60"},{"s_date":"Jul 04, 22","0":"Jul 04, 22","s_close":"342.25","1":"342.25"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"337.95","1":"337.95"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"334.45","1":"334.45"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"338.95","1":"338.95"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"336.90","1":"336.90"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"330.11","1":"330.11"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"330.45","1":"330.45"},{"s_date":"Jul 18, 22","0":"Jul 18, 22","s_close":"328.40","1":"328.40"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"324.80","1":"324.80"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"324.00","1":"324.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"305.02","1":"305.02"},{"s_date":"Jul 22, 22","0":"Jul 22, 22","s_close":"308.00","1":"308.00"},{"s_date":"Jul 25, 22","0":"Jul 25, 22","s_close":"306.27","1":"306.27"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"299.50","1":"299.50"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"298.99","1":"298.99"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"294.50","1":"294.50"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"278.89","1":"278.89"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"281.30","1":"281.30"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"295.00","1":"295.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"309.99","1":"309.99"},{"s_date":"Aug 10, 22","0":"Aug 10, 22","s_close":"303.50","1":"303.50"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"302.95","1":"302.95"},{"s_date":"Aug 12, 22","0":"Aug 12, 22","s_close":"304.00","1":"304.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"310.75","1":"310.75"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"310.00","1":"310.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"307.00","1":"307.00"},{"s_date":"Aug 18, 22","0":"Aug 18, 22","s_close":"298.00","1":"298.00"},{"s_date":"Aug 19, 22","0":"Aug 19, 22","s_close":"292.00","1":"292.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 24, 22","0":"Aug 24, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"289.00","1":"289.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"281.15","1":"281.15"},{"s_date":"Aug 29, 22","0":"Aug 29, 22","s_close":"279.00","1":"279.00"},{"s_date":"Aug 30, 22","0":"Aug 30, 22","s_close":"299.92","1":"299.92"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"327.72","1":"327.72"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"334.00","1":"334.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"328.00","1":"328.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"325.50","1":"325.50"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"332.87","1":"332.87"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"326.00","1":"326.00"},{"s_date":"Sep 09, 22","0":"Sep 09, 22","s_close":"325.00","1":"325.00"},{"s_date":"Sep 12, 22","0":"Sep 12, 22","s_close":"319.00","1":"319.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"319.00","1":"319.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"341.00","1":"341.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"323.00","1":"323.00"},{"s_date":"Sep 16, 22","0":"Sep 16, 22","s_close":"320.00","1":"320.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"332.75","1":"332.75"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"336.89","1":"336.89"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"323.00","1":"323.00"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"326.90","1":"326.90"},{"s_date":"Sep 23, 22","0":"Sep 23, 22","s_close":"319.00","1":"319.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"321.00","1":"321.00"},{"s_date":"Sep 27, 22","0":"Sep 27, 22","s_close":"342.99","1":"342.99"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"340.00","1":"340.00"},{"s_date":"Sep 29, 22","0":"Sep 29, 22","s_close":"335.00","1":"335.00"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"334.40","1":"334.40"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"330.00","1":"330.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"328.00","1":"328.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"327.50","1":"327.50"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 07, 22","0":"Oct 07, 22","s_close":"330.00","1":"330.00"},{"s_date":"Oct 10, 22","0":"Oct 10, 22","s_close":"326.00","1":"326.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"350.53","1":"350.53"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"358.00","1":"358.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"353.22","1":"353.22"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"353.00","1":"353.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"354.00","1":"354.00"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"354.00","1":"354.00"},{"s_date":"Oct 19, 22","0":"Oct 19, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"339.00","1":"339.00"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"340.00","1":"340.00"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 26, 22","0":"Oct 26, 22","s_close":"335.00","1":"335.00"},{"s_date":"Oct 27, 22","0":"Oct 27, 22","s_close":"334.50","1":"334.50"},{"s_date":"Oct 28, 22","0":"Oct 28, 22","s_close":"320.01","1":"320.01"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"336.10","1":"336.10"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"349.97","1":"349.97"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"349.00","1":"349.00"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"356.75","1":"356.75"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"358.50","1":"358.50"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"356.95","1":"356.95"},{"s_date":"Nov 11, 22","0":"Nov 11, 22","s_close":"347.00","1":"347.00"},{"s_date":"Nov 14, 22","0":"Nov 14, 22","s_close":"344.00","1":"344.00"},{"s_date":"Nov 15, 22","0":"Nov 15, 22","s_close":"349.00","1":"349.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"353.00","1":"353.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"351.50","1":"351.50"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"348.00","1":"348.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"342.00","1":"342.00"},{"s_date":"Nov 22, 22","0":"Nov 22, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 25, 22","0":"Nov 25, 22","s_close":"340.00","1":"340.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"334.00","1":"334.00"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"338.01","1":"338.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 02, 22","0":"Dec 02, 22","s_close":"351.00","1":"351.00"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"348.00","1":"348.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"349.99","1":"349.99"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"358.00","1":"358.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"346.00","1":"346.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"349.90","1":"349.90"},{"s_date":"Dec 12, 22","0":"Dec 12, 22","s_close":"359.00","1":"359.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"355.00","1":"355.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"353.00","1":"353.00"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"339.00","1":"339.00"},{"s_date":"Dec 16, 22","0":"Dec 16, 22","s_close":"350.00","1":"350.00"},{"s_date":"Dec 19, 22","0":"Dec 19, 22","s_close":"345.00","1":"345.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 21, 22","0":"Dec 21, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"341.95","1":"341.95"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"339.00","1":"339.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"342.00","1":"342.00"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"340.00","1":"340.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"336.00","1":"336.00"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"338.89","1":"338.89"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"333.75","1":"333.75"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"331.03","1":"331.03"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"335.55","1":"335.55"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"338.00","1":"338.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"330.00","1":"330.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"323.37","1":"323.37"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"318.00","1":"318.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"305.00","1":"305.00"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"298.00","1":"298.00"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"295.00","1":"295.00"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"280.00","1":"280.00"},{"s_date":"Jan 18, 23","0":"Jan 18, 23","s_close":"279.90","1":"279.90"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"280.50","1":"280.50"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"274.99","1":"274.99"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"274.00","1":"274.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"270.00","1":"270.00"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"274.60","1":"274.60"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"275.00","1":"275.00"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"258.00","1":"258.00"},{"s_date":"Jan 31, 23","0":"Jan 31, 23","s_close":"259.43","1":"259.43"},{"s_date":"Feb 01, 23","0":"Feb 01, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"255.20","1":"255.20"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"257.25","1":"257.25"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"255.00","1":"255.00"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"256.00","1":"256.00"},{"s_date":"Feb 10, 23","0":"Feb 10, 23","s_close":"256.10","1":"256.10"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"256.00","1":"256.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"250.52","1":"250.52"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"254.00","1":"254.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"251.51","1":"251.51"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"250.00","1":"250.00"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"250.00","1":"250.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"245.00","1":"245.00"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"240.01","1":"240.01"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"244.00","1":"244.00"},{"s_date":"Feb 27, 23","0":"Feb 27, 23","s_close":"232.10","1":"232.10"},{"s_date":"Feb 28, 23","0":"Feb 28, 23","s_close":"227.00","1":"227.00"},{"s_date":"Mar 01, 23","0":"Mar 01, 23","s_close":"222.05","1":"222.05"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"216.00","1":"216.00"},{"s_date":"Mar 03, 23","0":"Mar 03, 23","s_close":"220.00","1":"220.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"214.00","1":"214.00"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"215.99","1":"215.99"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"229.29","1":"229.29"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"226.00","1":"226.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"222.00","1":"222.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"218.05","1":"218.05"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"217.00","1":"217.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"215.15","1":"215.15"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"210.11","1":"210.11"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"209.99","1":"209.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"225.44","1":"225.44"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"217.41","1":"217.41"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"218.00","1":"218.00"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"219.99","1":"219.99"},{"s_date":"Mar 27, 23","0":"Mar 27, 23","s_close":"225.00","1":"225.00"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"223.00","1":"223.00"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"223.00","1":"223.00"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"223.99","1":"223.99"},{"s_date":"Mar 31, 23","0":"Mar 31, 23","s_close":"213.52","1":"213.52"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"212.00","1":"212.00"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"205.49","1":"205.49"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"204.00","1":"204.00"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"203.50","1":"203.50"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"202.88","1":"202.88"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"202.49","1":"202.49"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"207.99","1":"207.99"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"200.00","1":"200.00"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"197.45","1":"197.45"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"199.00","1":"199.00"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"205.00","1":"205.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"204.80","1":"204.80"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"220.29","1":"220.29"},{"s_date":"Apr 28, 23","0":"Apr 28, 23","s_close":"232.00","1":"232.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"234.00","1":"234.00"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"248.37","1":"248.37"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"250.00","1":"250.00"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"245.00","1":"245.00"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"237.05","1":"237.05"},{"s_date":"May 10, 23","0":"May 10, 23","s_close":"237.00","1":"237.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"232.80","1":"232.80"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"240.00","1":"240.00"},{"s_date":"May 16, 23","0":"May 16, 23","s_close":"249.20","1":"249.20"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"267.59","1":"267.59"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"275.55","1":"275.55"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"267.00","1":"267.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"259.76","1":"259.76"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"257.47","1":"257.47"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"259.65","1":"259.65"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"246.33","1":"246.33"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"245.26","1":"245.26"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"262.45","1":"262.45"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"257.00","1":"257.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"251.00","1":"251.00"},{"s_date":"Jun 01, 23","0":"Jun 01, 23","s_close":"246.33","1":"246.33"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 05, 23","0":"Jun 05, 23","s_close":"253.40","1":"253.40"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"261.93","1":"261.93"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"257.62","1":"257.62"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"262.57","1":"262.57"},{"s_date":"Jun 12, 23","0":"Jun 12, 23","s_close":"250.10","1":"250.10"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"251.59","1":"251.59"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"245.86","1":"245.86"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"250.05","1":"250.05"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"250.00","1":"250.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"249.56","1":"249.56"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"243.07","1":"243.07"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"242.50","1":"242.50"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"243.85","1":"243.85"},{"s_date":"Jun 26, 23","0":"Jun 26, 23","s_close":"257.11","1":"257.11"},{"s_date":"Jun 27, 23","0":"Jun 27, 23","s_close":"262.48","1":"262.48"},{"s_date":"Jul 03, 23","0":"Jul 03, 23","s_close":"274.43","1":"274.43"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"273.00","1":"273.00"},{"s_date":"Jul 05, 23","0":"Jul 05, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"272.00","1":"272.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"268.00","1":"268.00"},{"s_date":"Jul 10, 23","0":"Jul 10, 23","s_close":"283.97","1":"283.97"},{"s_date":"Jul 11, 23","0":"Jul 11, 23","s_close":"289.67","1":"289.67"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"311.40","1":"311.40"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"302.17","1":"302.17"},{"s_date":"Jul 14, 23","0":"Jul 14, 23","s_close":"292.68","1":"292.68"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"293.02","1":"293.02"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"291.00","1":"291.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"291.27","1":"291.27"},{"s_date":"Jul 21, 23","0":"Jul 21, 23","s_close":"290.04","1":"290.04"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"292.00","1":"292.00"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"290.02","1":"290.02"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"291.16","1":"291.16"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"290.00","1":"290.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"294.47","1":"294.47"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"297.50","1":"297.50"},{"s_date":"Aug 02, 23","0":"Aug 02, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"300.00","1":"300.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"310.52","1":"310.52"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"315.81","1":"315.81"},{"s_date":"Aug 08, 23","0":"Aug 08, 23","s_close":"311.99","1":"311.99"},{"s_date":"Aug 09, 23","0":"Aug 09, 23","s_close":"314.55","1":"314.55"},{"s_date":"Aug 10, 23","0":"Aug 10, 23","s_close":"315.00","1":"315.00"},{"s_date":"Aug 11, 23","0":"Aug 11, 23","s_close":"316.22","1":"316.22"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"324.07","1":"324.07"},{"s_date":"Aug 16, 23","0":"Aug 16, 23","s_close":"325.42","1":"325.42"},{"s_date":"Aug 17, 23","0":"Aug 17, 23","s_close":"324.00","1":"324.00"},{"s_date":"Aug 18, 23","0":"Aug 18, 23","s_close":"325.28","1":"325.28"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"323.10","1":"323.10"},{"s_date":"Aug 22, 23","0":"Aug 22, 23","s_close":"320.01","1":"320.01"},{"s_date":"Aug 23, 23","0":"Aug 23, 23","s_close":"316.00","1":"316.00"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"320.02","1":"320.02"},{"s_date":"Aug 25, 23","0":"Aug 25, 23","s_close":"318.90","1":"318.90"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"323.75","1":"323.75"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"320.17","1":"320.17"},{"s_date":"Aug 30, 23","0":"Aug 30, 23","s_close":"324.58","1":"324.58"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"323.12","1":"323.12"},{"s_date":"Sep 01, 23","0":"Sep 01, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"322.00","1":"322.00"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"320.00","1":"320.00"},{"s_date":"Sep 07, 23","0":"Sep 07, 23","s_close":"322.00","1":"322.00"},{"s_date":"Sep 08, 23","0":"Sep 08, 23","s_close":"322.00","1":"322.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"323.19","1":"323.19"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"325.00","1":"325.00"},{"s_date":"Sep 13, 23","0":"Sep 13, 23","s_close":"324.87","1":"324.87"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"326.14","1":"326.14"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"325.12","1":"325.12"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"330.50","1":"330.50"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"330.00","1":"330.00"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"333.48","1":"333.48"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"332.20","1":"332.20"},{"s_date":"Sep 22, 23","0":"Sep 22, 23","s_close":"337.50","1":"337.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"336.80","1":"336.80"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"332.06","1":"332.06"},{"s_date":"Sep 27, 23","0":"Sep 27, 23","s_close":"330.11","1":"330.11"},{"s_date":"Sep 28, 23","0":"Sep 28, 23","s_close":"330.00","1":"330.00"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"325.01","1":"325.01"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"328.00","1":"328.00"},{"s_date":"Oct 04, 23","0":"Oct 04, 23","s_close":"327.01","1":"327.01"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"332.73","1":"332.73"},{"s_date":"Oct 06, 23","0":"Oct 06, 23","s_close":"337.06","1":"337.06"},{"s_date":"Oct 09, 23","0":"Oct 09, 23","s_close":"336.17","1":"336.17"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"337.00","1":"337.00"},{"s_date":"Oct 13, 23","0":"Oct 13, 23","s_close":"339.40","1":"339.40"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"350.01","1":"350.01"},{"s_date":"Oct 19, 23","0":"Oct 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"Oct 20, 23","0":"Oct 20, 23","s_close":"350.20","1":"350.20"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"345.11","1":"345.11"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"368.62","1":"368.62"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"383.26","1":"383.26"},{"s_date":"Oct 26, 23","0":"Oct 26, 23","s_close":"412.00","1":"412.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"393.00","1":"393.00"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"405.04","1":"405.04"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"420.63","1":"420.63"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"450.01","1":"450.01"},{"s_date":"Nov 02, 23","0":"Nov 02, 23","s_close":"470.42","1":"470.42"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"450.75","1":"450.75"},{"s_date":"Nov 06, 23","0":"Nov 06, 23","s_close":"453.48","1":"453.48"},{"s_date":"Nov 07, 23","0":"Nov 07, 23","s_close":"445.00","1":"445.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"457.11","1":"457.11"},{"s_date":"Nov 10, 23","0":"Nov 10, 23","s_close":"470.00","1":"470.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"464.81","1":"464.81"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"460.00","1":"460.00"},{"s_date":"Nov 15, 23","0":"Nov 15, 23","s_close":"470.00","1":"470.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"483.67","1":"483.67"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"474.99","1":"474.99"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"475.00","1":"475.00"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"498.96","1":"498.96"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"520.64","1":"520.64"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"523.96","1":"523.96"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"518.99","1":"518.99"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"528.50","1":"528.50"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"535.09","1":"535.09"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"528.01","1":"528.01"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"526.60","1":"526.60"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"536.06","1":"536.06"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"537.50","1":"537.50"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"550.15","1":"550.15"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"563.00","1":"563.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"605.05","1":"605.05"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"650.43","1":"650.43"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"675.40","1":"675.40"},{"s_date":"Dec 12, 23","0":"Dec 12, 23","s_close":"649.38","1":"649.38"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"648.00","1":"648.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"624.72","1":"624.72"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"601.14","1":"601.14"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"580.53","1":"580.53"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"553.84","1":"553.84"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"562.54","1":"562.54"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"572.00","1":"572.00"},{"s_date":"Dec 22, 23","0":"Dec 22, 23","s_close":"573.00","1":"573.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"554.00","1":"554.00"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"595.55","1":"595.55"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"613.68","1":"613.68"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"628.36","1":"628.36"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"619.95","1":"619.95"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"600.50","1":"600.50"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"625.02","1":"625.02"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"653.89","1":"653.89"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"683.24","1":"683.24"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"666.21","1":"666.21"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"668.00","1":"668.00"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"663.82","1":"663.82"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"670.79","1":"670.79"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"648.03","1":"648.03"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"646.43","1":"646.43"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"645.00","1":"645.00"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"645.00","1":"645.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"642.00","1":"642.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"625.50","1":"625.50"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"651.74","1":"651.74"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"652.28","1":"652.28"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"663.44","1":"663.44"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"662.00","1":"662.00"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"660.00","1":"660.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"650.00","1":"650.00"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"650.00","1":"650.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"629.67","1":"629.67"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"629.00","1":"629.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"635.00","1":"635.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"635.00","1":"635.00"},{"s_date":"Feb 07, 24","0":"Feb 07, 24","s_close":"636.00","1":"636.00"},{"s_date":"Feb 09, 24","0":"Feb 09, 24","s_close":"630.53","1":"630.53"},{"s_date":"Feb 12, 24","0":"Feb 12, 24","s_close":"629.00","1":"629.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"630.00","1":"630.00"},{"s_date":"Feb 14, 24","0":"Feb 14, 24","s_close":"635.00","1":"635.00"},{"s_date":"Feb 15, 24","0":"Feb 15, 24","s_close":"628.95","1":"628.95"},{"s_date":"Feb 16, 24","0":"Feb 16, 24","s_close":"606.00","1":"606.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"590.00","1":"590.00"},{"s_date":"Feb 20, 24","0":"Feb 20, 24","s_close":"590.00","1":"590.00"},{"s_date":"Feb 21, 24","0":"Feb 21, 24","s_close":"627.44","1":"627.44"},{"s_date":"Feb 22, 24","0":"Feb 22, 24","s_close":"640.00","1":"640.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"665.97","1":"665.97"},{"s_date":"Feb 26, 24","0":"Feb 26, 24","s_close":"670.00","1":"670.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"619.75","1":"619.75"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"616.00","1":"616.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"625.04","1":"625.04"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"632.00","1":"632.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"627.98","1":"627.98"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"622.50","1":"622.50"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"624.45","1":"624.45"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"618.01","1":"618.01"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"619.06","1":"619.06"},{"s_date":"Mar 11, 24","0":"Mar 11, 24","s_close":"620.00","1":"620.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"625.00","1":"625.00"},{"s_date":"Mar 13, 24","0":"Mar 13, 24","s_close":"615.00","1":"615.00"},{"s_date":"Mar 14, 24","0":"Mar 14, 24","s_close":"617.00","1":"617.00"},{"s_date":"Mar 15, 24","0":"Mar 15, 24","s_close":"605.12","1":"605.12"},{"s_date":"Mar 18, 24","0":"Mar 18, 24","s_close":"602.32","1":"602.32"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"601.35","1":"601.35"},{"s_date":"Mar 20, 24","0":"Mar 20, 24","s_close":"602.00","1":"602.00"},{"s_date":"Mar 21, 24","0":"Mar 21, 24","s_close":"601.67","1":"601.67"},{"s_date":"Mar 22, 24","0":"Mar 22, 24","s_close":"596.05","1":"596.05"},{"s_date":"Mar 25, 24","0":"Mar 25, 24","s_close":"600.00","1":"600.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"584.00","1":"584.00"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"583.99","1":"583.99"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"574.88","1":"574.88"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"580.00","1":"580.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"565.01","1":"565.01"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"560.40","1":"560.40"},{"s_date":"Apr 03, 24","0":"Apr 03, 24","s_close":"567.99","1":"567.99"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"589.00","1":"589.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"608.94","1":"608.94"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"620.12","1":"620.12"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"616.62","1":"616.62"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"610.11","1":"610.11"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"620.16","1":"620.16"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"612.00","1":"612.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"602.50","1":"602.50"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"595.91","1":"595.91"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"598.15","1":"598.15"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"601.78","1":"601.78"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"594.43","1":"594.43"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"599.62","1":"599.62"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"602.03","1":"602.03"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"599.00","1":"599.00"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"593.63","1":"593.63"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"609.86","1":"609.86"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"638.88","1":"638.88"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"661.31","1":"661.31"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"710.91","1":"710.91"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"764.23","1":"764.23"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"778.48","1":"778.48"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"834.83","1":"834.83"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"833.65","1":"833.65"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"784.77","1":"784.77"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"801.55","1":"801.55"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"778.03","1":"778.03"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"785.00","1":"785.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"841.46","1":"841.46"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"846.84","1":"846.84"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"848.15","1":"848.15"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"850.66","1":"850.66"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"874.80","1":"874.80"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"918.63","1":"918.63"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"976.41","1":"976.41"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"980.96","1":"980.96"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"994.51","1":"994.51"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"971.38","1":"971.38"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"975.24","1":"975.24"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"929.74","1":"929.74"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"949.71","1":"949.71"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"973.75","1":"973.75"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"1006.29","1":"1006.29"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"994.80","1":"994.80"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"1000.31","1":"1000.31"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"998.80","1":"998.80"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"1000.90","1":"1000.90"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"976.32","1":"976.32"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"961.84","1":"961.84"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"958.14","1":"958.14"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"949.81","1":"949.81"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"943.08","1":"943.08"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"950.83","1":"950.83"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"1004.42","1":"1004.42"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"994.44","1":"994.44"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"999.00","1":"999.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"971.39","1":"971.39"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"946.87","1":"946.87"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"938.76","1":"938.76"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"929.99","1":"929.99"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"922.96","1":"922.96"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"951.83","1":"951.83"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"980.04","1":"980.04"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"977.90","1":"977.90"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"972.79","1":"972.79"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"965.47","1":"965.47"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"965.04","1":"965.04"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"945.13","1":"945.13"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"940.26","1":"940.26"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"933.68","1":"933.68"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"941.52","1":"941.52"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"923.80","1":"923.80"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"911.79","1":"911.79"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"910.00","1":"910.00"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"904.36","1":"904.36"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"909.05","1":"909.05"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"890.68","1":"890.68"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"900.97","1":"900.97"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"909.94","1":"909.94"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"918.35","1":"918.35"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"967.30","1":"967.30"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"963.20","1":"963.20"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"965.01","1":"965.01"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"949.67","1":"949.67"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"974.17","1":"974.17"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"965.24","1":"965.24"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"975.00","1":"975.00"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"1067.02","1":"1067.02"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"1085.94","1":"1085.94"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"1020.88","1":"1020.88"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"1000.03","1":"1000.03"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"998.58","1":"998.58"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"996.93","1":"996.93"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"992.43","1":"992.43"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"1032.22","1":"1032.22"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"1041.93","1":"1041.93"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"1045.90","1":"1045.90"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"1001.56","1":"1001.56"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"1010.10","1":"1010.10"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"1039.47","1":"1039.47"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"1080.66","1":"1080.66"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"1065.00","1":"1065.00"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"1065.95","1":"1065.95"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"1131.45","1":"1131.45"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"1101.26","1":"1101.26"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"1106.05","1":"1106.05"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"1082.70","1":"1082.70"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"1149.79","1":"1149.79"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"1149.03","1":"1149.03"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"1112.80","1":"1112.80"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"1159.59","1":"1159.59"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"1198.83","1":"1198.83"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"1198.35","1":"1198.35"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"1178.53","1":"1178.53"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"1231.40","1":"1231.40"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"1255.02","1":"1255.02"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"1314.25","1":"1314.25"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"1311.40","1":"1311.40"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"1311.04","1":"1311.04"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"1319.58","1":"1319.58"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"1346.45","1":"1346.45"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"1348.38","1":"1348.38"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"1323.41","1":"1323.41"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"1297.82","1":"1297.82"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"1304.29","1":"1304.29"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"1299.88","1":"1299.88"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"1267.48","1":"1267.48"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"1284.30","1":"1284.30"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"1260.28","1":"1260.28"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"1260.00","1":"1260.00"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"1295.94","1":"1295.94"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"1296.58","1":"1296.58"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"1294.38","1":"1294.38"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"1266.93","1":"1266.93"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"1260.01","1":"1260.01"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"1219.96","1":"1219.96"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"1210.08","1":"1210.08"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"1191.32","1":"1191.32"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"1182.00","1":"1182.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"1155.63","1":"1155.63"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"1146.97","1":"1146.97"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"1169.64","1":"1169.64"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"1143.78","1":"1143.78"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"1206.06","1":"1206.06"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"1160.19","1":"1160.19"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"1170.00","1":"1170.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"1213.91","1":"1213.91"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"1193.06","1":"1193.06"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"1194.67","1":"1194.67"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"1219.47","1":"1219.47"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"1179.99","1":"1179.99"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"1206.29","1":"1206.29"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"1167.06","1":"1167.06"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"1150.00","1":"1150.00"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"1104.79","1":"1104.79"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"1175.48","1":"1175.48"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"1210.00","1":"1210.00"}]}