{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"232.30","1":"232.30"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"228.35","1":"228.35"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"231.25","1":"231.25"},{"s_date":"Dec 05, 19","0":"Dec 05, 19","s_close":"229.50","1":"229.50"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"238.65","1":"238.65"},{"s_date":"Dec 09, 19","0":"Dec 09, 19","s_close":"232.37","1":"232.37"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"232.00","1":"232.00"},{"s_date":"Dec 11, 19","0":"Dec 11, 19","s_close":"234.55","1":"234.55"},{"s_date":"Dec 12, 19","0":"Dec 12, 19","s_close":"241.51","1":"241.51"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"244.48","1":"244.48"},{"s_date":"Dec 16, 19","0":"Dec 16, 19","s_close":"246.50","1":"246.50"},{"s_date":"Dec 17, 19","0":"Dec 17, 19","s_close":"247.00","1":"247.00"},{"s_date":"Dec 18, 19","0":"Dec 18, 19","s_close":"246.00","1":"246.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"242.81","1":"242.81"},{"s_date":"Dec 20, 19","0":"Dec 20, 19","s_close":"240.00","1":"240.00"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"244.90","1":"244.90"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"241.00","1":"241.00"},{"s_date":"Dec 26, 19","0":"Dec 26, 19","s_close":"238.31","1":"238.31"},{"s_date":"Dec 27, 19","0":"Dec 27, 19","s_close":"240.18","1":"240.18"},{"s_date":"Dec 30, 19","0":"Dec 30, 19","s_close":"251.99","1":"251.99"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"261.18","1":"261.18"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"258.99","1":"258.99"},{"s_date":"Jan 02, 20","0":"Jan 02, 20","s_close":"257.21","1":"257.21"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"255.86","1":"255.86"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"251.35","1":"251.35"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"263.91","1":"263.91"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"261.72","1":"261.72"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"268.64","1":"268.64"},{"s_date":"Jan 10, 20","0":"Jan 10, 20","s_close":"267.49","1":"267.49"},{"s_date":"Jan 13, 20","0":"Jan 13, 20","s_close":"264.00","1":"264.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"262.32","1":"262.32"},{"s_date":"Jan 15, 20","0":"Jan 15, 20","s_close":"262.50","1":"262.50"},{"s_date":"Jan 16, 20","0":"Jan 16, 20","s_close":"252.34","1":"252.34"},{"s_date":"Jan 17, 20","0":"Jan 17, 20","s_close":"221.09","1":"221.09"},{"s_date":"Jan 20, 20","0":"Jan 20, 20","s_close":"221.00","1":"221.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"224.14","1":"224.14"},{"s_date":"Jan 22, 20","0":"Jan 22, 20","s_close":"225.00","1":"225.00"},{"s_date":"Jan 23, 20","0":"Jan 23, 20","s_close":"227.00","1":"227.00"},{"s_date":"Jan 24, 20","0":"Jan 24, 20","s_close":"228.27","1":"228.27"},{"s_date":"Jan 27, 20","0":"Jan 27, 20","s_close":"226.01","1":"226.01"},{"s_date":"Jan 28, 20","0":"Jan 28, 20","s_close":"228.00","1":"228.00"},{"s_date":"Jan 29, 20","0":"Jan 29, 20","s_close":"224.45","1":"224.45"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"224.00","1":"224.00"},{"s_date":"Jan 31, 20","0":"Jan 31, 20","s_close":"224.40","1":"224.40"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"219.88","1":"219.88"},{"s_date":"Feb 04, 20","0":"Feb 04, 20","s_close":"225.33","1":"225.33"},{"s_date":"Feb 07, 20","0":"Feb 07, 20","s_close":"217.05","1":"217.05"},{"s_date":"Feb 10, 20","0":"Feb 10, 20","s_close":"225.19","1":"225.19"},{"s_date":"Feb 13, 20","0":"Feb 13, 20","s_close":"224.90","1":"224.90"},{"s_date":"Feb 17, 20","0":"Feb 17, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"216.02","1":"216.02"},{"s_date":"Feb 19, 20","0":"Feb 19, 20","s_close":"216.08","1":"216.08"},{"s_date":"Feb 20, 20","0":"Feb 20, 20","s_close":"220.00","1":"220.00"},{"s_date":"Feb 21, 20","0":"Feb 21, 20","s_close":"219.00","1":"219.00"},{"s_date":"Feb 25, 20","0":"Feb 25, 20","s_close":"207.51","1":"207.51"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"218.00","1":"218.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"213.56","1":"213.56"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"205.12","1":"205.12"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"205.12","1":"205.12"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"215.00","1":"215.00"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"214.50","1":"214.50"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"204.05","1":"204.05"},{"s_date":"Mar 09, 20","0":"Mar 09, 20","s_close":"204.25","1":"204.25"},{"s_date":"Mar 10, 20","0":"Mar 10, 20","s_close":"204.00","1":"204.00"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"204.00","1":"204.00"},{"s_date":"Mar 12, 20","0":"Mar 12, 20","s_close":"196.33","1":"196.33"},{"s_date":"Mar 13, 20","0":"Mar 13, 20","s_close":"196.33","1":"196.33"},{"s_date":"Mar 16, 20","0":"Mar 16, 20","s_close":"195.00","1":"195.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"190.00","1":"190.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"175.78","1":"175.78"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"177.20","1":"177.20"},{"s_date":"Mar 20, 20","0":"Mar 20, 20","s_close":"181.33","1":"181.33"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"172.50","1":"172.50"},{"s_date":"Mar 25, 20","0":"Mar 25, 20","s_close":"175.00","1":"175.00"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"180.00","1":"180.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"187.51","1":"187.51"},{"s_date":"Mar 31, 20","0":"Mar 31, 20","s_close":"197.75","1":"197.75"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"197.00","1":"197.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"200.00","1":"200.00"},{"s_date":"Apr 03, 20","0":"Apr 03, 20","s_close":"201.33","1":"201.33"},{"s_date":"Apr 06, 20","0":"Apr 06, 20","s_close":"208.25","1":"208.25"},{"s_date":"Apr 08, 20","0":"Apr 08, 20","s_close":"208.00","1":"208.00"},{"s_date":"Apr 09, 20","0":"Apr 09, 20","s_close":"210.91","1":"210.91"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"210.00","1":"210.00"},{"s_date":"Apr 14, 20","0":"Apr 14, 20","s_close":"216.30","1":"216.30"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"216.00","1":"216.00"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"214.45","1":"214.45"},{"s_date":"Apr 17, 20","0":"Apr 17, 20","s_close":"219.25","1":"219.25"},{"s_date":"Apr 20, 20","0":"Apr 20, 20","s_close":"218.97","1":"218.97"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"218.00","1":"218.00"},{"s_date":"Apr 22, 20","0":"Apr 22, 20","s_close":"220.00","1":"220.00"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"223.00","1":"223.00"},{"s_date":"Apr 24, 20","0":"Apr 24, 20","s_close":"223.00","1":"223.00"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"223.00","1":"223.00"},{"s_date":"Apr 28, 20","0":"Apr 28, 20","s_close":"239.00","1":"239.00"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"230.00","1":"230.00"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"231.21","1":"231.21"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"230.00","1":"230.00"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"230.00","1":"230.00"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"233.00","1":"233.00"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"231.53","1":"231.53"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"228.05","1":"228.05"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"228.05","1":"228.05"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"228.00","1":"228.00"},{"s_date":"May 15, 20","0":"May 15, 20","s_close":"232.00","1":"232.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"235.00","1":"235.00"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"235.00","1":"235.00"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"239.33","1":"239.33"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"237.49","1":"237.49"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"245.25","1":"245.25"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"247.99","1":"247.99"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"245.20","1":"245.20"},{"s_date":"Jun 03, 20","0":"Jun 03, 20","s_close":"245.00","1":"245.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"245.50","1":"245.50"},{"s_date":"Jun 09, 20","0":"Jun 09, 20","s_close":"247.00","1":"247.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"249.06","1":"249.06"},{"s_date":"Jun 11, 20","0":"Jun 11, 20","s_close":"242.01","1":"242.01"},{"s_date":"Jun 12, 20","0":"Jun 12, 20","s_close":"242.01","1":"242.01"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"236.55","1":"236.55"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"236.21","1":"236.21"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"235.65","1":"235.65"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"235.65","1":"235.65"},{"s_date":"Jun 19, 20","0":"Jun 19, 20","s_close":"235.03","1":"235.03"},{"s_date":"Jun 23, 20","0":"Jun 23, 20","s_close":"236.25","1":"236.25"},{"s_date":"Jun 24, 20","0":"Jun 24, 20","s_close":"236.25","1":"236.25"},{"s_date":"Jun 25, 20","0":"Jun 25, 20","s_close":"234.99","1":"234.99"},{"s_date":"Jun 29, 20","0":"Jun 29, 20","s_close":"250.31","1":"250.31"},{"s_date":"Jun 30, 20","0":"Jun 30, 20","s_close":"262.59","1":"262.59"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"258.00","1":"258.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"258.00","1":"258.00"},{"s_date":"Jul 03, 20","0":"Jul 03, 20","s_close":"258.03","1":"258.03"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"250.00","1":"250.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"250.50","1":"250.50"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"253.72","1":"253.72"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"250.01","1":"250.01"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"256.89","1":"256.89"},{"s_date":"Jul 14, 20","0":"Jul 14, 20","s_close":"256.89","1":"256.89"},{"s_date":"Jul 15, 20","0":"Jul 15, 20","s_close":"256.89","1":"256.89"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"261.00","1":"261.00"},{"s_date":"Jul 21, 20","0":"Jul 21, 20","s_close":"263.01","1":"263.01"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"261.01","1":"261.01"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"261.16","1":"261.16"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"259.00","1":"259.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 28, 20","0":"Jul 28, 20","s_close":"282.00","1":"282.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"303.15","1":"303.15"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"325.88","1":"325.88"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"350.32","1":"350.32"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"347.00","1":"347.00"},{"s_date":"Aug 05, 20","0":"Aug 05, 20","s_close":"354.18","1":"354.18"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"348.97","1":"348.97"},{"s_date":"Aug 07, 20","0":"Aug 07, 20","s_close":"342.23","1":"342.23"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"351.58","1":"351.58"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"309.77","1":"309.77"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"308.60","1":"308.60"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"309.19","1":"309.19"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"319.00","1":"319.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"318.00","1":"318.00"},{"s_date":"Aug 19, 20","0":"Aug 19, 20","s_close":"317.73","1":"317.73"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"317.00","1":"317.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"317.00","1":"317.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"314.05","1":"314.05"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"319.70","1":"319.70"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"320.50","1":"320.50"},{"s_date":"Aug 31, 20","0":"Aug 31, 20","s_close":"320.36","1":"320.36"},{"s_date":"Sep 01, 20","0":"Sep 01, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 02, 20","0":"Sep 02, 20","s_close":"333.00","1":"333.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"320.28","1":"320.28"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"311.52","1":"311.52"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"309.26","1":"309.26"},{"s_date":"Sep 08, 20","0":"Sep 08, 20","s_close":"318.00","1":"318.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"314.00","1":"314.00"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"318.00","1":"318.00"},{"s_date":"Sep 11, 20","0":"Sep 11, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 14, 20","0":"Sep 14, 20","s_close":"315.00","1":"315.00"},{"s_date":"Sep 15, 20","0":"Sep 15, 20","s_close":"316.02","1":"316.02"},{"s_date":"Sep 16, 20","0":"Sep 16, 20","s_close":"316.05","1":"316.05"},{"s_date":"Sep 17, 20","0":"Sep 17, 20","s_close":"310.00","1":"310.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"317.00","1":"317.00"},{"s_date":"Sep 21, 20","0":"Sep 21, 20","s_close":"317.65","1":"317.65"},{"s_date":"Sep 22, 20","0":"Sep 22, 20","s_close":"312.00","1":"312.00"},{"s_date":"Sep 23, 20","0":"Sep 23, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 24, 20","0":"Sep 24, 20","s_close":"320.00","1":"320.00"},{"s_date":"Sep 28, 20","0":"Sep 28, 20","s_close":"315.00","1":"315.00"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"313.00","1":"313.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"318.00","1":"318.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"309.25","1":"309.25"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"310.00","1":"310.00"},{"s_date":"Oct 05, 20","0":"Oct 05, 20","s_close":"296.00","1":"296.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"291.33","1":"291.33"},{"s_date":"Oct 07, 20","0":"Oct 07, 20","s_close":"296.10","1":"296.10"},{"s_date":"Oct 08, 20","0":"Oct 08, 20","s_close":"297.33","1":"297.33"},{"s_date":"Oct 09, 20","0":"Oct 09, 20","s_close":"301.34","1":"301.34"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"300.13","1":"300.13"},{"s_date":"Oct 13, 20","0":"Oct 13, 20","s_close":"301.00","1":"301.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"302.25","1":"302.25"},{"s_date":"Oct 15, 20","0":"Oct 15, 20","s_close":"301.00","1":"301.00"},{"s_date":"Oct 16, 20","0":"Oct 16, 20","s_close":"315.00","1":"315.00"},{"s_date":"Oct 19, 20","0":"Oct 19, 20","s_close":"315.00","1":"315.00"},{"s_date":"Oct 20, 20","0":"Oct 20, 20","s_close":"315.53","1":"315.53"},{"s_date":"Oct 21, 20","0":"Oct 21, 20","s_close":"328.00","1":"328.00"},{"s_date":"Oct 22, 20","0":"Oct 22, 20","s_close":"334.70","1":"334.70"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"342.09","1":"342.09"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"351.00","1":"351.00"},{"s_date":"Oct 27, 20","0":"Oct 27, 20","s_close":"349.99","1":"349.99"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"350.00","1":"350.00"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"339.56","1":"339.56"},{"s_date":"Nov 02, 20","0":"Nov 02, 20","s_close":"327.00","1":"327.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"339.00","1":"339.00"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"341.00","1":"341.00"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"340.00","1":"340.00"},{"s_date":"Nov 12, 20","0":"Nov 12, 20","s_close":"332.50","1":"332.50"},{"s_date":"Nov 13, 20","0":"Nov 13, 20","s_close":"332.50","1":"332.50"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"336.00","1":"336.00"},{"s_date":"Nov 18, 20","0":"Nov 18, 20","s_close":"333.00","1":"333.00"},{"s_date":"Nov 19, 20","0":"Nov 19, 20","s_close":"332.00","1":"332.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"330.00","1":"330.00"},{"s_date":"Nov 24, 20","0":"Nov 24, 20","s_close":"330.00","1":"330.00"},{"s_date":"Nov 25, 20","0":"Nov 25, 20","s_close":"331.43","1":"331.43"},{"s_date":"Nov 26, 20","0":"Nov 26, 20","s_close":"333.01","1":"333.01"},{"s_date":"Nov 27, 20","0":"Nov 27, 20","s_close":"339.51","1":"339.51"},{"s_date":"Dec 01, 20","0":"Dec 01, 20","s_close":"340.50","1":"340.50"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"333.50","1":"333.50"},{"s_date":"Dec 03, 20","0":"Dec 03, 20","s_close":"339.00","1":"339.00"},{"s_date":"Dec 04, 20","0":"Dec 04, 20","s_close":"345.00","1":"345.00"},{"s_date":"Dec 07, 20","0":"Dec 07, 20","s_close":"344.00","1":"344.00"},{"s_date":"Dec 08, 20","0":"Dec 08, 20","s_close":"344.99","1":"344.99"},{"s_date":"Dec 09, 20","0":"Dec 09, 20","s_close":"343.00","1":"343.00"},{"s_date":"Dec 10, 20","0":"Dec 10, 20","s_close":"344.00","1":"344.00"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"335.00","1":"335.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"337.54","1":"337.54"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"345.00","1":"345.00"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"338.17","1":"338.17"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"349.22","1":"349.22"},{"s_date":"Dec 18, 20","0":"Dec 18, 20","s_close":"362.75","1":"362.75"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"365.00","1":"365.00"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"363.01","1":"363.01"},{"s_date":"Dec 23, 20","0":"Dec 23, 20","s_close":"359.00","1":"359.00"},{"s_date":"Dec 24, 20","0":"Dec 24, 20","s_close":"332.08","1":"332.08"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"322.83","1":"322.83"},{"s_date":"Dec 29, 20","0":"Dec 29, 20","s_close":"323.00","1":"323.00"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"327.00","1":"327.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"335.97","1":"335.97"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"341.73","1":"341.73"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"341.55","1":"341.55"},{"s_date":"Jan 07, 21","0":"Jan 07, 21","s_close":"341.00","1":"341.00"},{"s_date":"Jan 08, 21","0":"Jan 08, 21","s_close":"341.00","1":"341.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"340.00","1":"340.00"},{"s_date":"Jan 12, 21","0":"Jan 12, 21","s_close":"353.99","1":"353.99"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"351.30","1":"351.30"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jan 18, 21","0":"Jan 18, 21","s_close":"364.25","1":"364.25"},{"s_date":"Jan 20, 21","0":"Jan 20, 21","s_close":"349.00","1":"349.00"},{"s_date":"Jan 21, 21","0":"Jan 21, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jan 22, 21","0":"Jan 22, 21","s_close":"348.00","1":"348.00"},{"s_date":"Jan 26, 21","0":"Jan 26, 21","s_close":"351.99","1":"351.99"},{"s_date":"Jan 27, 21","0":"Jan 27, 21","s_close":"351.00","1":"351.00"},{"s_date":"Jan 28, 21","0":"Jan 28, 21","s_close":"350.78","1":"350.78"},{"s_date":"Feb 01, 21","0":"Feb 01, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 02, 21","0":"Feb 02, 21","s_close":"349.98","1":"349.98"},{"s_date":"Feb 03, 21","0":"Feb 03, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"350.25","1":"350.25"},{"s_date":"Feb 09, 21","0":"Feb 09, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 11, 21","0":"Feb 11, 21","s_close":"345.00","1":"345.00"},{"s_date":"Feb 12, 21","0":"Feb 12, 21","s_close":"345.00","1":"345.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"345.00","1":"345.00"},{"s_date":"Feb 16, 21","0":"Feb 16, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 17, 21","0":"Feb 17, 21","s_close":"354.30","1":"354.30"},{"s_date":"Feb 22, 21","0":"Feb 22, 21","s_close":"352.00","1":"352.00"},{"s_date":"Feb 23, 21","0":"Feb 23, 21","s_close":"352.00","1":"352.00"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"350.00","1":"350.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"355.00","1":"355.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"351.00","1":"351.00"},{"s_date":"Mar 02, 21","0":"Mar 02, 21","s_close":"352.00","1":"352.00"},{"s_date":"Mar 03, 21","0":"Mar 03, 21","s_close":"352.00","1":"352.00"},{"s_date":"Mar 04, 21","0":"Mar 04, 21","s_close":"348.89","1":"348.89"},{"s_date":"Mar 05, 21","0":"Mar 05, 21","s_close":"348.90","1":"348.90"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"348.90","1":"348.90"},{"s_date":"Mar 10, 21","0":"Mar 10, 21","s_close":"341.00","1":"341.00"},{"s_date":"Mar 12, 21","0":"Mar 12, 21","s_close":"335.00","1":"335.00"},{"s_date":"Mar 15, 21","0":"Mar 15, 21","s_close":"336.00","1":"336.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"345.00","1":"345.00"},{"s_date":"Mar 19, 21","0":"Mar 19, 21","s_close":"356.00","1":"356.00"},{"s_date":"Mar 22, 21","0":"Mar 22, 21","s_close":"359.00","1":"359.00"},{"s_date":"Mar 24, 21","0":"Mar 24, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 25, 21","0":"Mar 25, 21","s_close":"364.50","1":"364.50"},{"s_date":"Mar 26, 21","0":"Mar 26, 21","s_close":"365.00","1":"365.00"},{"s_date":"Mar 29, 21","0":"Mar 29, 21","s_close":"360.00","1":"360.00"},{"s_date":"Mar 31, 21","0":"Mar 31, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 02, 21","0":"Apr 02, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 08, 21","0":"Apr 08, 21","s_close":"369.90","1":"369.90"},{"s_date":"Apr 09, 21","0":"Apr 09, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 16, 21","0":"Apr 16, 21","s_close":"370.00","1":"370.00"},{"s_date":"Apr 20, 21","0":"Apr 20, 21","s_close":"372.00","1":"372.00"},{"s_date":"Apr 22, 21","0":"Apr 22, 21","s_close":"386.50","1":"386.50"},{"s_date":"Apr 23, 21","0":"Apr 23, 21","s_close":"360.01","1":"360.01"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"366.99","1":"366.99"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"353.20","1":"353.20"},{"s_date":"Apr 28, 21","0":"Apr 28, 21","s_close":"352.25","1":"352.25"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"352.70","1":"352.70"},{"s_date":"May 19, 21","0":"May 19, 21","s_close":"367.99","1":"367.99"},{"s_date":"May 20, 21","0":"May 20, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"370.00","1":"370.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"384.00","1":"384.00"},{"s_date":"May 25, 21","0":"May 25, 21","s_close":"389.33","1":"389.33"},{"s_date":"May 26, 21","0":"May 26, 21","s_close":"400.00","1":"400.00"},{"s_date":"May 27, 21","0":"May 27, 21","s_close":"385.32","1":"385.32"},{"s_date":"May 28, 21","0":"May 28, 21","s_close":"373.12","1":"373.12"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"380.73","1":"380.73"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"388.75","1":"388.75"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"388.40","1":"388.40"},{"s_date":"Jun 03, 21","0":"Jun 03, 21","s_close":"387.65","1":"387.65"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"394.99","1":"394.99"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"365.00","1":"365.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"353.07","1":"353.07"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"369.00","1":"369.00"},{"s_date":"Jun 11, 21","0":"Jun 11, 21","s_close":"364.50","1":"364.50"},{"s_date":"Jun 14, 21","0":"Jun 14, 21","s_close":"362.00","1":"362.00"},{"s_date":"Jun 15, 21","0":"Jun 15, 21","s_close":"359.00","1":"359.00"},{"s_date":"Jun 16, 21","0":"Jun 16, 21","s_close":"361.99","1":"361.99"},{"s_date":"Jun 17, 21","0":"Jun 17, 21","s_close":"360.00","1":"360.00"},{"s_date":"Jun 18, 21","0":"Jun 18, 21","s_close":"358.62","1":"358.62"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jun 22, 21","0":"Jun 22, 21","s_close":"355.00","1":"355.00"},{"s_date":"Jun 23, 21","0":"Jun 23, 21","s_close":"350.00","1":"350.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"343.10","1":"343.10"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"344.00","1":"344.00"},{"s_date":"Jun 28, 21","0":"Jun 28, 21","s_close":"328.75","1":"328.75"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"328.11","1":"328.11"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"325.67","1":"325.67"},{"s_date":"Jul 01, 21","0":"Jul 01, 21","s_close":"334.99","1":"334.99"},{"s_date":"Jul 02, 21","0":"Jul 02, 21","s_close":"338.00","1":"338.00"},{"s_date":"Jul 05, 21","0":"Jul 05, 21","s_close":"337.50","1":"337.50"},{"s_date":"Jul 06, 21","0":"Jul 06, 21","s_close":"334.00","1":"334.00"},{"s_date":"Jul 07, 21","0":"Jul 07, 21","s_close":"333.00","1":"333.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"334.89","1":"334.89"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"331.00","1":"331.00"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"330.06","1":"330.06"},{"s_date":"Jul 13, 21","0":"Jul 13, 21","s_close":"331.02","1":"331.02"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"331.00","1":"331.00"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"335.00","1":"335.00"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"335.01","1":"335.01"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"340.35","1":"340.35"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"345.17","1":"345.17"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"346.00","1":"346.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"349.90","1":"349.90"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"333.00","1":"333.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"330.00","1":"330.00"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"330.00","1":"330.00"},{"s_date":"Aug 02, 21","0":"Aug 02, 21","s_close":"334.98","1":"334.98"},{"s_date":"Aug 03, 21","0":"Aug 03, 21","s_close":"328.21","1":"328.21"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"329.46","1":"329.46"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"333.99","1":"333.99"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"332.00","1":"332.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"322.00","1":"322.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"330.96","1":"330.96"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"329.95","1":"329.95"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"316.48","1":"316.48"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"319.98","1":"319.98"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"319.95","1":"319.95"},{"s_date":"Aug 17, 21","0":"Aug 17, 21","s_close":"314.51","1":"314.51"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"319.90","1":"319.90"},{"s_date":"Aug 23, 21","0":"Aug 23, 21","s_close":"315.50","1":"315.50"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"312.00","1":"312.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"310.00","1":"310.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"302.00","1":"302.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"315.99","1":"315.99"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"309.80","1":"309.80"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"307.74","1":"307.74"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 02, 21","0":"Sep 02, 21","s_close":"300.00","1":"300.00"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"301.00","1":"301.00"},{"s_date":"Sep 06, 21","0":"Sep 06, 21","s_close":"315.50","1":"315.50"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"314.90","1":"314.90"},{"s_date":"Sep 10, 21","0":"Sep 10, 21","s_close":"306.00","1":"306.00"},{"s_date":"Sep 13, 21","0":"Sep 13, 21","s_close":"303.50","1":"303.50"},{"s_date":"Sep 14, 21","0":"Sep 14, 21","s_close":"309.90","1":"309.90"},{"s_date":"Sep 15, 21","0":"Sep 15, 21","s_close":"301.51","1":"301.51"},{"s_date":"Sep 16, 21","0":"Sep 16, 21","s_close":"297.93","1":"297.93"},{"s_date":"Sep 17, 21","0":"Sep 17, 21","s_close":"297.04","1":"297.04"},{"s_date":"Sep 20, 21","0":"Sep 20, 21","s_close":"299.75","1":"299.75"},{"s_date":"Sep 21, 21","0":"Sep 21, 21","s_close":"309.00","1":"309.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"301.64","1":"301.64"},{"s_date":"Sep 23, 21","0":"Sep 23, 21","s_close":"290.00","1":"290.00"},{"s_date":"Sep 24, 21","0":"Sep 24, 21","s_close":"294.90","1":"294.90"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"288.67","1":"288.67"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"295.00","1":"295.00"},{"s_date":"Sep 29, 21","0":"Sep 29, 21","s_close":"289.98","1":"289.98"},{"s_date":"Sep 30, 21","0":"Sep 30, 21","s_close":"289.00","1":"289.00"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"298.20","1":"298.20"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"293.20","1":"293.20"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"290.05","1":"290.05"},{"s_date":"Oct 06, 21","0":"Oct 06, 21","s_close":"289.10","1":"289.10"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"295.00","1":"295.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"282.01","1":"282.01"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"298.99","1":"298.99"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"282.01","1":"282.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"299.48","1":"299.48"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"280.55","1":"280.55"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"299.95","1":"299.95"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"298.30","1":"298.30"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"319.70","1":"319.70"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"295.73","1":"295.73"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"301.90","1":"301.90"},{"s_date":"Nov 01, 21","0":"Nov 01, 21","s_close":"323.40","1":"323.40"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"295.75","1":"295.75"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"291.00","1":"291.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"317.90","1":"317.90"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"308.95","1":"308.95"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"307.00","1":"307.00"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"314.70","1":"314.70"},{"s_date":"Nov 22, 21","0":"Nov 22, 21","s_close":"322.00","1":"322.00"},{"s_date":"Nov 23, 21","0":"Nov 23, 21","s_close":"300.03","1":"300.03"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"300.00","1":"300.00"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"300.05","1":"300.05"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"300.00","1":"300.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"312.89","1":"312.89"},{"s_date":"Dec 03, 21","0":"Dec 03, 21","s_close":"298.92","1":"298.92"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"314.45","1":"314.45"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"303.98","1":"303.98"},{"s_date":"Dec 15, 21","0":"Dec 15, 21","s_close":"313.49","1":"313.49"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"306.00","1":"306.00"},{"s_date":"Dec 17, 21","0":"Dec 17, 21","s_close":"320.00","1":"320.00"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"314.00","1":"314.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"310.94","1":"310.94"},{"s_date":"Dec 22, 21","0":"Dec 22, 21","s_close":"313.13","1":"313.13"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"306.10","1":"306.10"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"298.00","1":"298.00"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"295.01","1":"295.01"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"299.00","1":"299.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"296.94","1":"296.94"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"291.20","1":"291.20"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"299.00","1":"299.00"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"296.98","1":"296.98"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"288.01","1":"288.01"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"294.94","1":"294.94"},{"s_date":"Jan 11, 22","0":"Jan 11, 22","s_close":"295.00","1":"295.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"295.95","1":"295.95"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"293.99","1":"293.99"},{"s_date":"Jan 18, 22","0":"Jan 18, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jan 19, 22","0":"Jan 19, 22","s_close":"285.30","1":"285.30"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"287.00","1":"287.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"285.01","1":"285.01"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"285.01","1":"285.01"},{"s_date":"Jan 25, 22","0":"Jan 25, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 26, 22","0":"Jan 26, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"285.00","1":"285.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"285.50","1":"285.50"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"287.00","1":"287.00"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 07, 22","0":"Feb 07, 22","s_close":"290.00","1":"290.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"286.00","1":"286.00"},{"s_date":"Feb 09, 22","0":"Feb 09, 22","s_close":"286.00","1":"286.00"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"289.99","1":"289.99"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"286.21","1":"286.21"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"284.00","1":"284.00"},{"s_date":"Feb 15, 22","0":"Feb 15, 22","s_close":"288.00","1":"288.00"},{"s_date":"Feb 16, 22","0":"Feb 16, 22","s_close":"292.00","1":"292.00"},{"s_date":"Feb 18, 22","0":"Feb 18, 22","s_close":"293.00","1":"293.00"},{"s_date":"Feb 22, 22","0":"Feb 22, 22","s_close":"283.01","1":"283.01"},{"s_date":"Feb 23, 22","0":"Feb 23, 22","s_close":"288.00","1":"288.00"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"281.00","1":"281.00"},{"s_date":"Feb 25, 22","0":"Feb 25, 22","s_close":"285.00","1":"285.00"},{"s_date":"Feb 28, 22","0":"Feb 28, 22","s_close":"286.99","1":"286.99"},{"s_date":"Mar 01, 22","0":"Mar 01, 22","s_close":"281.05","1":"281.05"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"284.00","1":"284.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"285.00","1":"285.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"292.00","1":"292.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"285.25","1":"285.25"},{"s_date":"Mar 08, 22","0":"Mar 08, 22","s_close":"280.30","1":"280.30"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"294.80","1":"294.80"},{"s_date":"Mar 14, 22","0":"Mar 14, 22","s_close":"294.00","1":"294.00"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"281.00","1":"281.00"},{"s_date":"Mar 16, 22","0":"Mar 16, 22","s_close":"293.00","1":"293.00"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"294.10","1":"294.10"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"297.68","1":"297.68"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"290.00","1":"290.00"},{"s_date":"Mar 24, 22","0":"Mar 24, 22","s_close":"290.00","1":"290.00"},{"s_date":"Mar 25, 22","0":"Mar 25, 22","s_close":"296.80","1":"296.80"},{"s_date":"Mar 28, 22","0":"Mar 28, 22","s_close":"295.99","1":"295.99"},{"s_date":"Mar 29, 22","0":"Mar 29, 22","s_close":"295.00","1":"295.00"},{"s_date":"Mar 30, 22","0":"Mar 30, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 04, 22","0":"Apr 04, 22","s_close":"280.52","1":"280.52"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"296.00","1":"296.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"301.00","1":"301.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"299.85","1":"299.85"},{"s_date":"Apr 12, 22","0":"Apr 12, 22","s_close":"289.00","1":"289.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"289.35","1":"289.35"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"291.00","1":"291.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"291.10","1":"291.10"},{"s_date":"Apr 19, 22","0":"Apr 19, 22","s_close":"298.50","1":"298.50"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 21, 22","0":"Apr 21, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 22, 22","0":"Apr 22, 22","s_close":"292.00","1":"292.00"},{"s_date":"Apr 25, 22","0":"Apr 25, 22","s_close":"295.00","1":"295.00"},{"s_date":"Apr 26, 22","0":"Apr 26, 22","s_close":"294.00","1":"294.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"290.00","1":"290.00"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"290.00","1":"290.00"},{"s_date":"May 06, 22","0":"May 06, 22","s_close":"283.00","1":"283.00"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"275.50","1":"275.50"},{"s_date":"May 10, 22","0":"May 10, 22","s_close":"275.50","1":"275.50"},{"s_date":"May 11, 22","0":"May 11, 22","s_close":"266.00","1":"266.00"},{"s_date":"May 12, 22","0":"May 12, 22","s_close":"274.00","1":"274.00"},{"s_date":"May 16, 22","0":"May 16, 22","s_close":"271.00","1":"271.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"270.00","1":"270.00"},{"s_date":"May 20, 22","0":"May 20, 22","s_close":"278.00","1":"278.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"270.01","1":"270.01"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"265.10","1":"265.10"},{"s_date":"May 25, 22","0":"May 25, 22","s_close":"270.00","1":"270.00"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"284.02","1":"284.02"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"294.70","1":"294.70"},{"s_date":"May 30, 22","0":"May 30, 22","s_close":"289.50","1":"289.50"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"287.50","1":"287.50"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"289.60","1":"289.60"},{"s_date":"Jun 02, 22","0":"Jun 02, 22","s_close":"294.00","1":"294.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"292.00","1":"292.00"},{"s_date":"Jun 06, 22","0":"Jun 06, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"300.00","1":"300.00"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"290.00","1":"290.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"285.20","1":"285.20"},{"s_date":"Jun 10, 22","0":"Jun 10, 22","s_close":"272.70","1":"272.70"},{"s_date":"Jun 13, 22","0":"Jun 13, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jun 15, 22","0":"Jun 15, 22","s_close":"279.99","1":"279.99"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"271.00","1":"271.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"261.10","1":"261.10"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"266.00","1":"266.00"},{"s_date":"Jun 22, 22","0":"Jun 22, 22","s_close":"260.00","1":"260.00"},{"s_date":"Jun 23, 22","0":"Jun 23, 22","s_close":"263.00","1":"263.00"},{"s_date":"Jun 24, 22","0":"Jun 24, 22","s_close":"269.86","1":"269.86"},{"s_date":"Jun 28, 22","0":"Jun 28, 22","s_close":"288.80","1":"288.80"},{"s_date":"Jul 01, 22","0":"Jul 01, 22","s_close":"272.50","1":"272.50"},{"s_date":"Jul 05, 22","0":"Jul 05, 22","s_close":"285.48","1":"285.48"},{"s_date":"Jul 06, 22","0":"Jul 06, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jul 07, 22","0":"Jul 07, 22","s_close":"270.00","1":"270.00"},{"s_date":"Jul 13, 22","0":"Jul 13, 22","s_close":"256.00","1":"256.00"},{"s_date":"Jul 14, 22","0":"Jul 14, 22","s_close":"261.10","1":"261.10"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"261.00","1":"261.00"},{"s_date":"Jul 19, 22","0":"Jul 19, 22","s_close":"265.00","1":"265.00"},{"s_date":"Jul 20, 22","0":"Jul 20, 22","s_close":"262.00","1":"262.00"},{"s_date":"Jul 21, 22","0":"Jul 21, 22","s_close":"271.00","1":"271.00"},{"s_date":"Jul 26, 22","0":"Jul 26, 22","s_close":"280.00","1":"280.00"},{"s_date":"Jul 27, 22","0":"Jul 27, 22","s_close":"275.00","1":"275.00"},{"s_date":"Jul 28, 22","0":"Jul 28, 22","s_close":"295.60","1":"295.60"},{"s_date":"Jul 29, 22","0":"Jul 29, 22","s_close":"299.95","1":"299.95"},{"s_date":"Aug 01, 22","0":"Aug 01, 22","s_close":"299.75","1":"299.75"},{"s_date":"Aug 02, 22","0":"Aug 02, 22","s_close":"299.02","1":"299.02"},{"s_date":"Aug 03, 22","0":"Aug 03, 22","s_close":"294.99","1":"294.99"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"296.00","1":"296.00"},{"s_date":"Aug 05, 22","0":"Aug 05, 22","s_close":"302.00","1":"302.00"},{"s_date":"Aug 11, 22","0":"Aug 11, 22","s_close":"290.00","1":"290.00"},{"s_date":"Aug 15, 22","0":"Aug 15, 22","s_close":"292.00","1":"292.00"},{"s_date":"Aug 17, 22","0":"Aug 17, 22","s_close":"294.00","1":"294.00"},{"s_date":"Aug 22, 22","0":"Aug 22, 22","s_close":"278.00","1":"278.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"292.25","1":"292.25"},{"s_date":"Aug 31, 22","0":"Aug 31, 22","s_close":"308.00","1":"308.00"},{"s_date":"Sep 05, 22","0":"Sep 05, 22","s_close":"290.10","1":"290.10"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"296.00","1":"296.00"},{"s_date":"Sep 07, 22","0":"Sep 07, 22","s_close":"297.49","1":"297.49"},{"s_date":"Sep 08, 22","0":"Sep 08, 22","s_close":"296.00","1":"296.00"},{"s_date":"Sep 13, 22","0":"Sep 13, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 14, 22","0":"Sep 14, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 15, 22","0":"Sep 15, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 19, 22","0":"Sep 19, 22","s_close":"300.00","1":"300.00"},{"s_date":"Sep 20, 22","0":"Sep 20, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 21, 22","0":"Sep 21, 22","s_close":"295.01","1":"295.01"},{"s_date":"Sep 22, 22","0":"Sep 22, 22","s_close":"305.00","1":"305.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"315.90","1":"315.90"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"295.50","1":"295.50"},{"s_date":"Sep 30, 22","0":"Sep 30, 22","s_close":"310.00","1":"310.00"},{"s_date":"Oct 03, 22","0":"Oct 03, 22","s_close":"302.00","1":"302.00"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"302.00","1":"302.00"},{"s_date":"Oct 05, 22","0":"Oct 05, 22","s_close":"300.00","1":"300.00"},{"s_date":"Oct 06, 22","0":"Oct 06, 22","s_close":"295.00","1":"295.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"300.00","1":"300.00"},{"s_date":"Oct 13, 22","0":"Oct 13, 22","s_close":"322.45","1":"322.45"},{"s_date":"Oct 14, 22","0":"Oct 14, 22","s_close":"301.00","1":"301.00"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"324.90","1":"324.90"},{"s_date":"Oct 18, 22","0":"Oct 18, 22","s_close":"302.00","1":"302.00"},{"s_date":"Oct 20, 22","0":"Oct 20, 22","s_close":"313.90","1":"313.90"},{"s_date":"Oct 21, 22","0":"Oct 21, 22","s_close":"322.70","1":"322.70"},{"s_date":"Oct 24, 22","0":"Oct 24, 22","s_close":"314.70","1":"314.70"},{"s_date":"Oct 31, 22","0":"Oct 31, 22","s_close":"314.05","1":"314.05"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"314.00","1":"314.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"311.00","1":"311.00"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"325.00","1":"325.00"},{"s_date":"Nov 10, 22","0":"Nov 10, 22","s_close":"325.00","1":"325.00"},{"s_date":"Nov 16, 22","0":"Nov 16, 22","s_close":"345.00","1":"345.00"},{"s_date":"Nov 17, 22","0":"Nov 17, 22","s_close":"342.00","1":"342.00"},{"s_date":"Nov 18, 22","0":"Nov 18, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"339.66","1":"339.66"},{"s_date":"Nov 29, 22","0":"Nov 29, 22","s_close":"341.00","1":"341.00"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 01, 22","0":"Dec 01, 22","s_close":"335.00","1":"335.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"330.00","1":"330.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"332.00","1":"332.00"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"332.00","1":"332.00"},{"s_date":"Dec 13, 22","0":"Dec 13, 22","s_close":"315.01","1":"315.01"},{"s_date":"Dec 15, 22","0":"Dec 15, 22","s_close":"315.00","1":"315.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"318.00","1":"318.00"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"320.00","1":"320.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"325.01","1":"325.01"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"349.38","1":"349.38"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"355.00","1":"355.00"},{"s_date":"Dec 30, 22","0":"Dec 30, 22","s_close":"347.50","1":"347.50"},{"s_date":"Jan 02, 23","0":"Jan 02, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jan 03, 23","0":"Jan 03, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jan 04, 23","0":"Jan 04, 23","s_close":"380.00","1":"380.00"},{"s_date":"Jan 05, 23","0":"Jan 05, 23","s_close":"385.00","1":"385.00"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"395.00","1":"395.00"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jan 10, 23","0":"Jan 10, 23","s_close":"390.00","1":"390.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"405.00","1":"405.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"391.90","1":"391.90"},{"s_date":"Jan 13, 23","0":"Jan 13, 23","s_close":"399.80","1":"399.80"},{"s_date":"Jan 16, 23","0":"Jan 16, 23","s_close":"400.01","1":"400.01"},{"s_date":"Jan 17, 23","0":"Jan 17, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 19, 23","0":"Jan 19, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 20, 23","0":"Jan 20, 23","s_close":"335.00","1":"335.00"},{"s_date":"Jan 23, 23","0":"Jan 23, 23","s_close":"328.44","1":"328.44"},{"s_date":"Jan 24, 23","0":"Jan 24, 23","s_close":"353.00","1":"353.00"},{"s_date":"Jan 25, 23","0":"Jan 25, 23","s_close":"374.99","1":"374.99"},{"s_date":"Jan 26, 23","0":"Jan 26, 23","s_close":"395.00","1":"395.00"},{"s_date":"Jan 27, 23","0":"Jan 27, 23","s_close":"377.00","1":"377.00"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"378.90","1":"378.90"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"352.00","1":"352.00"},{"s_date":"Feb 06, 23","0":"Feb 06, 23","s_close":"377.90","1":"377.90"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"365.50","1":"365.50"},{"s_date":"Feb 09, 23","0":"Feb 09, 23","s_close":"392.91","1":"392.91"},{"s_date":"Feb 13, 23","0":"Feb 13, 23","s_close":"391.00","1":"391.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"385.50","1":"385.50"},{"s_date":"Feb 15, 23","0":"Feb 15, 23","s_close":"399.50","1":"399.50"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"390.00","1":"390.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"389.90","1":"389.90"},{"s_date":"Feb 21, 23","0":"Feb 21, 23","s_close":"381.00","1":"381.00"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"375.00","1":"375.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"384.99","1":"384.99"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"390.00","1":"390.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"395.00","1":"395.00"},{"s_date":"Mar 15, 23","0":"Mar 15, 23","s_close":"396.99","1":"396.99"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"394.99","1":"394.99"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"394.90","1":"394.90"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"394.99","1":"394.99"},{"s_date":"Mar 21, 23","0":"Mar 21, 23","s_close":"393.99","1":"393.99"},{"s_date":"Mar 22, 23","0":"Mar 22, 23","s_close":"373.10","1":"373.10"},{"s_date":"Mar 24, 23","0":"Mar 24, 23","s_close":"361.20","1":"361.20"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"345.20","1":"345.20"},{"s_date":"Apr 04, 23","0":"Apr 04, 23","s_close":"384.69","1":"384.69"},{"s_date":"Apr 05, 23","0":"Apr 05, 23","s_close":"360.11","1":"360.11"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"365.10","1":"365.10"},{"s_date":"Apr 12, 23","0":"Apr 12, 23","s_close":"380.10","1":"380.10"},{"s_date":"Apr 17, 23","0":"Apr 17, 23","s_close":"392.00","1":"392.00"},{"s_date":"Apr 18, 23","0":"Apr 18, 23","s_close":"382.10","1":"382.10"},{"s_date":"Apr 19, 23","0":"Apr 19, 23","s_close":"387.00","1":"387.00"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"390.00","1":"390.00"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"381.00","1":"381.00"},{"s_date":"Apr 27, 23","0":"Apr 27, 23","s_close":"381.00","1":"381.00"},{"s_date":"May 02, 23","0":"May 02, 23","s_close":"394.90","1":"394.90"},{"s_date":"May 03, 23","0":"May 03, 23","s_close":"395.00","1":"395.00"},{"s_date":"May 04, 23","0":"May 04, 23","s_close":"399.00","1":"399.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"415.00","1":"415.00"},{"s_date":"May 11, 23","0":"May 11, 23","s_close":"400.00","1":"400.00"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"405.00","1":"405.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"401.00","1":"401.00"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"405.00","1":"405.00"},{"s_date":"May 24, 23","0":"May 24, 23","s_close":"435.38","1":"435.38"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"459.75","1":"459.75"},{"s_date":"May 26, 23","0":"May 26, 23","s_close":"430.00","1":"430.00"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"461.89","1":"461.89"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"496.53","1":"496.53"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"462.01","1":"462.01"},{"s_date":"Jun 02, 23","0":"Jun 02, 23","s_close":"473.00","1":"473.00"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"469.89","1":"469.89"},{"s_date":"Jun 08, 23","0":"Jun 08, 23","s_close":"462.50","1":"462.50"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"469.90","1":"469.90"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"480.00","1":"480.00"},{"s_date":"Jun 19, 23","0":"Jun 19, 23","s_close":"460.00","1":"460.00"},{"s_date":"Jun 20, 23","0":"Jun 20, 23","s_close":"460.00","1":"460.00"},{"s_date":"Jun 23, 23","0":"Jun 23, 23","s_close":"426.00","1":"426.00"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"469.78","1":"469.78"},{"s_date":"Jul 06, 23","0":"Jul 06, 23","s_close":"465.00","1":"465.00"},{"s_date":"Jul 07, 23","0":"Jul 07, 23","s_close":"465.00","1":"465.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"472.00","1":"472.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"480.10","1":"480.10"},{"s_date":"Jul 17, 23","0":"Jul 17, 23","s_close":"480.10","1":"480.10"},{"s_date":"Jul 18, 23","0":"Jul 18, 23","s_close":"481.00","1":"481.00"},{"s_date":"Jul 19, 23","0":"Jul 19, 23","s_close":"481.00","1":"481.00"},{"s_date":"Jul 20, 23","0":"Jul 20, 23","s_close":"510.00","1":"510.00"},{"s_date":"Jul 24, 23","0":"Jul 24, 23","s_close":"480.60","1":"480.60"},{"s_date":"Jul 25, 23","0":"Jul 25, 23","s_close":"516.00","1":"516.00"},{"s_date":"Jul 26, 23","0":"Jul 26, 23","s_close":"515.00","1":"515.00"},{"s_date":"Jul 27, 23","0":"Jul 27, 23","s_close":"515.00","1":"515.00"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"537.00","1":"537.00"},{"s_date":"Aug 01, 23","0":"Aug 01, 23","s_close":"510.00","1":"510.00"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"472.10","1":"472.10"},{"s_date":"Aug 07, 23","0":"Aug 07, 23","s_close":"450.10","1":"450.10"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"483.80","1":"483.80"},{"s_date":"Aug 24, 23","0":"Aug 24, 23","s_close":"481.50","1":"481.50"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"500.00","1":"500.00"},{"s_date":"Aug 29, 23","0":"Aug 29, 23","s_close":"517.99","1":"517.99"},{"s_date":"Aug 31, 23","0":"Aug 31, 23","s_close":"481.01","1":"481.01"},{"s_date":"Sep 04, 23","0":"Sep 04, 23","s_close":"504.99","1":"504.99"},{"s_date":"Sep 05, 23","0":"Sep 05, 23","s_close":"499.00","1":"499.00"},{"s_date":"Sep 11, 23","0":"Sep 11, 23","s_close":"509.50","1":"509.50"},{"s_date":"Sep 12, 23","0":"Sep 12, 23","s_close":"505.00","1":"505.00"},{"s_date":"Sep 14, 23","0":"Sep 14, 23","s_close":"515.00","1":"515.00"},{"s_date":"Sep 15, 23","0":"Sep 15, 23","s_close":"515.00","1":"515.00"},{"s_date":"Sep 18, 23","0":"Sep 18, 23","s_close":"524.99","1":"524.99"},{"s_date":"Sep 19, 23","0":"Sep 19, 23","s_close":"519.99","1":"519.99"},{"s_date":"Sep 20, 23","0":"Sep 20, 23","s_close":"490.01","1":"490.01"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"490.00","1":"490.00"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"506.00","1":"506.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"543.95","1":"543.95"},{"s_date":"Oct 02, 23","0":"Oct 02, 23","s_close":"510.11","1":"510.11"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 10, 23","0":"Oct 10, 23","s_close":"530.00","1":"530.00"},{"s_date":"Oct 11, 23","0":"Oct 11, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 16, 23","0":"Oct 16, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"516.00","1":"516.00"},{"s_date":"Oct 23, 23","0":"Oct 23, 23","s_close":"525.00","1":"525.00"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"530.00","1":"530.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"516.50","1":"516.50"},{"s_date":"Oct 30, 23","0":"Oct 30, 23","s_close":"515.00","1":"515.00"},{"s_date":"Oct 31, 23","0":"Oct 31, 23","s_close":"529.99","1":"529.99"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"525.00","1":"525.00"},{"s_date":"Nov 03, 23","0":"Nov 03, 23","s_close":"525.00","1":"525.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"530.00","1":"530.00"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"525.00","1":"525.00"},{"s_date":"Nov 14, 23","0":"Nov 14, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 16, 23","0":"Nov 16, 23","s_close":"509.87","1":"509.87"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"514.79","1":"514.79"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"518.99","1":"518.99"},{"s_date":"Nov 22, 23","0":"Nov 22, 23","s_close":"510.00","1":"510.00"},{"s_date":"Nov 23, 23","0":"Nov 23, 23","s_close":"510.00","1":"510.00"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"511.46","1":"511.46"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"513.38","1":"513.38"},{"s_date":"Nov 29, 23","0":"Nov 29, 23","s_close":"500.00","1":"500.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"501.13","1":"501.13"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"510.00","1":"510.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"518.38","1":"518.38"},{"s_date":"Dec 06, 23","0":"Dec 06, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 07, 23","0":"Dec 07, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"526.00","1":"526.00"},{"s_date":"Dec 11, 23","0":"Dec 11, 23","s_close":"510.00","1":"510.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"510.10","1":"510.10"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"510.10","1":"510.10"},{"s_date":"Dec 15, 23","0":"Dec 15, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 18, 23","0":"Dec 18, 23","s_close":"525.00","1":"525.00"},{"s_date":"Dec 19, 23","0":"Dec 19, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 20, 23","0":"Dec 20, 23","s_close":"499.16","1":"499.16"},{"s_date":"Dec 21, 23","0":"Dec 21, 23","s_close":"500.00","1":"500.00"},{"s_date":"Dec 26, 23","0":"Dec 26, 23","s_close":"509.90","1":"509.90"},{"s_date":"Dec 27, 23","0":"Dec 27, 23","s_close":"480.92","1":"480.92"},{"s_date":"Dec 28, 23","0":"Dec 28, 23","s_close":"488.50","1":"488.50"},{"s_date":"Dec 29, 23","0":"Dec 29, 23","s_close":"478.95","1":"478.95"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"485.45","1":"485.45"},{"s_date":"Jan 02, 24","0":"Jan 02, 24","s_close":"484.90","1":"484.90"},{"s_date":"Jan 03, 24","0":"Jan 03, 24","s_close":"486.90","1":"486.90"},{"s_date":"Jan 04, 24","0":"Jan 04, 24","s_close":"492.33","1":"492.33"},{"s_date":"Jan 05, 24","0":"Jan 05, 24","s_close":"500.00","1":"500.00"},{"s_date":"Jan 08, 24","0":"Jan 08, 24","s_close":"487.00","1":"487.00"},{"s_date":"Jan 09, 24","0":"Jan 09, 24","s_close":"491.99","1":"491.99"},{"s_date":"Jan 10, 24","0":"Jan 10, 24","s_close":"490.10","1":"490.10"},{"s_date":"Jan 11, 24","0":"Jan 11, 24","s_close":"490.10","1":"490.10"},{"s_date":"Jan 12, 24","0":"Jan 12, 24","s_close":"486.01","1":"486.01"},{"s_date":"Jan 15, 24","0":"Jan 15, 24","s_close":"484.24","1":"484.24"},{"s_date":"Jan 16, 24","0":"Jan 16, 24","s_close":"478.01","1":"478.01"},{"s_date":"Jan 17, 24","0":"Jan 17, 24","s_close":"475.00","1":"475.00"},{"s_date":"Jan 18, 24","0":"Jan 18, 24","s_close":"475.00","1":"475.00"},{"s_date":"Jan 19, 24","0":"Jan 19, 24","s_close":"480.00","1":"480.00"},{"s_date":"Jan 22, 24","0":"Jan 22, 24","s_close":"487.99","1":"487.99"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"483.00","1":"483.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"495.99","1":"495.99"},{"s_date":"Jan 25, 24","0":"Jan 25, 24","s_close":"486.02","1":"486.02"},{"s_date":"Jan 26, 24","0":"Jan 26, 24","s_close":"496.00","1":"496.00"},{"s_date":"Jan 29, 24","0":"Jan 29, 24","s_close":"503.98","1":"503.98"},{"s_date":"Jan 30, 24","0":"Jan 30, 24","s_close":"502.00","1":"502.00"},{"s_date":"Jan 31, 24","0":"Jan 31, 24","s_close":"502.00","1":"502.00"},{"s_date":"Feb 01, 24","0":"Feb 01, 24","s_close":"510.00","1":"510.00"},{"s_date":"Feb 02, 24","0":"Feb 02, 24","s_close":"512.00","1":"512.00"},{"s_date":"Feb 06, 24","0":"Feb 06, 24","s_close":"520.00","1":"520.00"},{"s_date":"Feb 13, 24","0":"Feb 13, 24","s_close":"520.00","1":"520.00"},{"s_date":"Feb 19, 24","0":"Feb 19, 24","s_close":"505.00","1":"505.00"},{"s_date":"Feb 23, 24","0":"Feb 23, 24","s_close":"520.00","1":"520.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"519.05","1":"519.05"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"518.00","1":"518.00"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 04, 24","0":"Mar 04, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 05, 24","0":"Mar 05, 24","s_close":"520.00","1":"520.00"},{"s_date":"Mar 06, 24","0":"Mar 06, 24","s_close":"510.00","1":"510.00"},{"s_date":"Mar 07, 24","0":"Mar 07, 24","s_close":"526.60","1":"526.60"},{"s_date":"Mar 08, 24","0":"Mar 08, 24","s_close":"525.00","1":"525.00"},{"s_date":"Mar 12, 24","0":"Mar 12, 24","s_close":"545.00","1":"545.00"},{"s_date":"Mar 19, 24","0":"Mar 19, 24","s_close":"550.00","1":"550.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"549.99","1":"549.99"},{"s_date":"Mar 27, 24","0":"Mar 27, 24","s_close":"537.50","1":"537.50"},{"s_date":"Mar 28, 24","0":"Mar 28, 24","s_close":"549.67","1":"549.67"},{"s_date":"Mar 29, 24","0":"Mar 29, 24","s_close":"555.00","1":"555.00"},{"s_date":"Apr 01, 24","0":"Apr 01, 24","s_close":"575.00","1":"575.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"585.00","1":"585.00"},{"s_date":"Apr 08, 24","0":"Apr 08, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 15, 24","0":"Apr 15, 24","s_close":"550.00","1":"550.00"},{"s_date":"Apr 16, 24","0":"Apr 16, 24","s_close":"560.00","1":"560.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"560.00","1":"560.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"559.90","1":"559.90"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"560.61","1":"560.61"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"569.65","1":"569.65"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"569.91","1":"569.91"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"581.87","1":"581.87"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"625.40","1":"625.40"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"620.00","1":"620.00"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"624.00","1":"624.00"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"625.00","1":"625.00"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"635.74","1":"635.74"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"621.00","1":"621.00"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"600.00","1":"600.00"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"600.00","1":"600.00"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"608.99","1":"608.99"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"607.24","1":"607.24"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"597.33","1":"597.33"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"600.00","1":"600.00"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"599.00","1":"599.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"599.00","1":"599.00"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"585.71","1":"585.71"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"588.69","1":"588.69"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"580.90","1":"580.90"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"583.59","1":"583.59"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"563.68","1":"563.68"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"560.00","1":"560.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"529.91","1":"529.91"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"529.91","1":"529.91"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"544.37","1":"544.37"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"543.40","1":"543.40"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"537.24","1":"537.24"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"536.00","1":"536.00"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"534.75","1":"534.75"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"532.24","1":"532.24"},{"s_date":"Jun 11, 24","0":"Jun 11, 24","s_close":"535.67","1":"535.67"},{"s_date":"Jun 12, 24","0":"Jun 12, 24","s_close":"538.18","1":"538.18"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"514.85","1":"514.85"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"519.17","1":"519.17"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"512.00","1":"512.00"},{"s_date":"Jun 21, 24","0":"Jun 21, 24","s_close":"510.90","1":"510.90"},{"s_date":"Jun 24, 24","0":"Jun 24, 24","s_close":"504.12","1":"504.12"},{"s_date":"Jun 25, 24","0":"Jun 25, 24","s_close":"500.86","1":"500.86"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"505.03","1":"505.03"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"513.91","1":"513.91"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"510.23","1":"510.23"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"508.31","1":"508.31"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"507.11","1":"507.11"},{"s_date":"Jul 03, 24","0":"Jul 03, 24","s_close":"514.00","1":"514.00"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"512.07","1":"512.07"},{"s_date":"Jul 08, 24","0":"Jul 08, 24","s_close":"512.07","1":"512.07"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"515.71","1":"515.71"},{"s_date":"Jul 10, 24","0":"Jul 10, 24","s_close":"519.28","1":"519.28"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"517.55","1":"517.55"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"511.18","1":"511.18"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"512.76","1":"512.76"},{"s_date":"Jul 18, 24","0":"Jul 18, 24","s_close":"514.68","1":"514.68"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"520.00","1":"520.00"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"521.00","1":"521.00"},{"s_date":"Jul 23, 24","0":"Jul 23, 24","s_close":"542.81","1":"542.81"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"550.00","1":"550.00"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"545.92","1":"545.92"},{"s_date":"Jul 26, 24","0":"Jul 26, 24","s_close":"511.05","1":"511.05"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"535.00","1":"535.00"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"535.13","1":"535.13"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"529.90","1":"529.90"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"509.05","1":"509.05"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"512.53","1":"512.53"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"515.00","1":"515.00"},{"s_date":"Aug 06, 24","0":"Aug 06, 24","s_close":"523.95","1":"523.95"},{"s_date":"Aug 07, 24","0":"Aug 07, 24","s_close":"529.46","1":"529.46"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"522.86","1":"522.86"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"530.00","1":"530.00"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"531.00","1":"531.00"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"539.13","1":"539.13"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"540.00","1":"540.00"},{"s_date":"Aug 16, 24","0":"Aug 16, 24","s_close":"540.00","1":"540.00"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"535.55","1":"535.55"},{"s_date":"Aug 20, 24","0":"Aug 20, 24","s_close":"535.55","1":"535.55"},{"s_date":"Aug 21, 24","0":"Aug 21, 24","s_close":"568.10","1":"568.10"},{"s_date":"Aug 22, 24","0":"Aug 22, 24","s_close":"568.63","1":"568.63"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"570.01","1":"570.01"},{"s_date":"Aug 26, 24","0":"Aug 26, 24","s_close":"580.00","1":"580.00"},{"s_date":"Aug 27, 24","0":"Aug 27, 24","s_close":"589.66","1":"589.66"},{"s_date":"Aug 28, 24","0":"Aug 28, 24","s_close":"595.01","1":"595.01"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"565.79","1":"565.79"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"590.00","1":"590.00"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"590.00","1":"590.00"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"590.00","1":"590.00"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"594.98","1":"594.98"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"594.98","1":"594.98"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"595.97","1":"595.97"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"595.97","1":"595.97"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"595.97","1":"595.97"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"598.72","1":"598.72"},{"s_date":"Sep 12, 24","0":"Sep 12, 24","s_close":"592.10","1":"592.10"},{"s_date":"Sep 13, 24","0":"Sep 13, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 16, 24","0":"Sep 16, 24","s_close":"595.36","1":"595.36"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"603.00","1":"603.00"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"590.57","1":"590.57"},{"s_date":"Sep 20, 24","0":"Sep 20, 24","s_close":"599.37","1":"599.37"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"597.75","1":"597.75"},{"s_date":"Sep 24, 24","0":"Sep 24, 24","s_close":"580.45","1":"580.45"},{"s_date":"Sep 25, 24","0":"Sep 25, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 27, 24","0":"Sep 27, 24","s_close":"585.00","1":"585.00"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"584.51","1":"584.51"},{"s_date":"Oct 01, 24","0":"Oct 01, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"590.00","1":"590.00"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"600.00","1":"600.00"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"600.00","1":"600.00"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"616.97","1":"616.97"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"600.27","1":"600.27"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"610.67","1":"610.67"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"588.84","1":"588.84"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"588.84","1":"588.84"},{"s_date":"Oct 16, 24","0":"Oct 16, 24","s_close":"591.10","1":"591.10"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"591.10","1":"591.10"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"583.00","1":"583.00"},{"s_date":"Oct 21, 24","0":"Oct 21, 24","s_close":"585.88","1":"585.88"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"592.31","1":"592.31"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"590.55","1":"590.55"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"600.77","1":"600.77"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"604.98","1":"604.98"},{"s_date":"Oct 28, 24","0":"Oct 28, 24","s_close":"600.21","1":"600.21"},{"s_date":"Oct 29, 24","0":"Oct 29, 24","s_close":"603.99","1":"603.99"},{"s_date":"Oct 30, 24","0":"Oct 30, 24","s_close":"600.55","1":"600.55"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"598.00","1":"598.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"598.67","1":"598.67"},{"s_date":"Nov 04, 24","0":"Nov 04, 24","s_close":"580.00","1":"580.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"600.01","1":"600.01"},{"s_date":"Nov 06, 24","0":"Nov 06, 24","s_close":"597.85","1":"597.85"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"600.00","1":"600.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"599.00","1":"599.00"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"600.00","1":"600.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"600.00","1":"600.00"},{"s_date":"Nov 13, 24","0":"Nov 13, 24","s_close":"599.28","1":"599.28"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"609.47","1":"609.47"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"609.73","1":"609.73"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"608.12","1":"608.12"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"609.11","1":"609.11"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"611.40","1":"611.40"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"620.68","1":"620.68"},{"s_date":"Nov 22, 24","0":"Nov 22, 24","s_close":"593.76","1":"593.76"},{"s_date":"Nov 25, 24","0":"Nov 25, 24","s_close":"615.99","1":"615.99"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"610.84","1":"610.84"},{"s_date":"Nov 27, 24","0":"Nov 27, 24","s_close":"615.00","1":"615.00"},{"s_date":"Nov 28, 24","0":"Nov 28, 24","s_close":"619.90","1":"619.90"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"621.98","1":"621.98"}]}