{"status":"success","msg":"Data does not exist","data":[{"s_date":"Dec 02, 19","0":"Dec 02, 19","s_close":"260.00","1":"260.00"},{"s_date":"Dec 03, 19","0":"Dec 03, 19","s_close":"270.00","1":"270.00"},{"s_date":"Dec 04, 19","0":"Dec 04, 19","s_close":"264.00","1":"264.00"},{"s_date":"Dec 06, 19","0":"Dec 06, 19","s_close":"264.01","1":"264.01"},{"s_date":"Dec 10, 19","0":"Dec 10, 19","s_close":"261.00","1":"261.00"},{"s_date":"Dec 13, 19","0":"Dec 13, 19","s_close":"260.00","1":"260.00"},{"s_date":"Dec 19, 19","0":"Dec 19, 19","s_close":"250.51","1":"250.51"},{"s_date":"Dec 23, 19","0":"Dec 23, 19","s_close":"241.01","1":"241.01"},{"s_date":"Dec 24, 19","0":"Dec 24, 19","s_close":"233.00","1":"233.00"},{"s_date":"Dec 31, 19","0":"Dec 31, 19","s_close":"244.65","1":"244.65"},{"s_date":"Jan 01, 20","0":"Jan 01, 20","s_close":"240.52","1":"240.52"},{"s_date":"Jan 03, 20","0":"Jan 03, 20","s_close":"252.54","1":"252.54"},{"s_date":"Jan 06, 20","0":"Jan 06, 20","s_close":"240.51","1":"240.51"},{"s_date":"Jan 07, 20","0":"Jan 07, 20","s_close":"252.53","1":"252.53"},{"s_date":"Jan 08, 20","0":"Jan 08, 20","s_close":"252.00","1":"252.00"},{"s_date":"Jan 09, 20","0":"Jan 09, 20","s_close":"252.00","1":"252.00"},{"s_date":"Jan 14, 20","0":"Jan 14, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jan 21, 20","0":"Jan 21, 20","s_close":"252.03","1":"252.03"},{"s_date":"Jan 30, 20","0":"Jan 30, 20","s_close":"265.89","1":"265.89"},{"s_date":"Feb 03, 20","0":"Feb 03, 20","s_close":"270.00","1":"270.00"},{"s_date":"Feb 12, 20","0":"Feb 12, 20","s_close":"275.00","1":"275.00"},{"s_date":"Feb 18, 20","0":"Feb 18, 20","s_close":"275.00","1":"275.00"},{"s_date":"Feb 26, 20","0":"Feb 26, 20","s_close":"280.00","1":"280.00"},{"s_date":"Feb 27, 20","0":"Feb 27, 20","s_close":"280.00","1":"280.00"},{"s_date":"Feb 28, 20","0":"Feb 28, 20","s_close":"281.00","1":"281.00"},{"s_date":"Mar 02, 20","0":"Mar 02, 20","s_close":"287.50","1":"287.50"},{"s_date":"Mar 03, 20","0":"Mar 03, 20","s_close":"307.62","1":"307.62"},{"s_date":"Mar 04, 20","0":"Mar 04, 20","s_close":"329.15","1":"329.15"},{"s_date":"Mar 05, 20","0":"Mar 05, 20","s_close":"352.19","1":"352.19"},{"s_date":"Mar 06, 20","0":"Mar 06, 20","s_close":"358.15","1":"358.15"},{"s_date":"Mar 11, 20","0":"Mar 11, 20","s_close":"340.00","1":"340.00"},{"s_date":"Mar 17, 20","0":"Mar 17, 20","s_close":"300.00","1":"300.00"},{"s_date":"Mar 18, 20","0":"Mar 18, 20","s_close":"277.50","1":"277.50"},{"s_date":"Mar 19, 20","0":"Mar 19, 20","s_close":"256.99","1":"256.99"},{"s_date":"Mar 24, 20","0":"Mar 24, 20","s_close":"237.72","1":"237.72"},{"s_date":"Mar 26, 20","0":"Mar 26, 20","s_close":"245.00","1":"245.00"},{"s_date":"Mar 27, 20","0":"Mar 27, 20","s_close":"246.00","1":"246.00"},{"s_date":"Mar 30, 20","0":"Mar 30, 20","s_close":"246.00","1":"246.00"},{"s_date":"Apr 01, 20","0":"Apr 01, 20","s_close":"246.00","1":"246.00"},{"s_date":"Apr 02, 20","0":"Apr 02, 20","s_close":"249.99","1":"249.99"},{"s_date":"Apr 07, 20","0":"Apr 07, 20","s_close":"249.99","1":"249.99"},{"s_date":"Apr 13, 20","0":"Apr 13, 20","s_close":"231.66","1":"231.66"},{"s_date":"Apr 15, 20","0":"Apr 15, 20","s_close":"220.59","1":"220.59"},{"s_date":"Apr 16, 20","0":"Apr 16, 20","s_close":"237.13","1":"237.13"},{"s_date":"Apr 21, 20","0":"Apr 21, 20","s_close":"219.69","1":"219.69"},{"s_date":"Apr 23, 20","0":"Apr 23, 20","s_close":"220.51","1":"220.51"},{"s_date":"Apr 27, 20","0":"Apr 27, 20","s_close":"220.61","1":"220.61"},{"s_date":"Apr 29, 20","0":"Apr 29, 20","s_close":"237.15","1":"237.15"},{"s_date":"Apr 30, 20","0":"Apr 30, 20","s_close":"253.99","1":"253.99"},{"s_date":"May 04, 20","0":"May 04, 20","s_close":"268.98","1":"268.98"},{"s_date":"May 05, 20","0":"May 05, 20","s_close":"273.99","1":"273.99"},{"s_date":"May 06, 20","0":"May 06, 20","s_close":"283.99","1":"283.99"},{"s_date":"May 07, 20","0":"May 07, 20","s_close":"264.00","1":"264.00"},{"s_date":"May 08, 20","0":"May 08, 20","s_close":"251.00","1":"251.00"},{"s_date":"May 11, 20","0":"May 11, 20","s_close":"240.28","1":"240.28"},{"s_date":"May 12, 20","0":"May 12, 20","s_close":"247.65","1":"247.65"},{"s_date":"May 13, 20","0":"May 13, 20","s_close":"256.00","1":"256.00"},{"s_date":"May 14, 20","0":"May 14, 20","s_close":"255.00","1":"255.00"},{"s_date":"May 19, 20","0":"May 19, 20","s_close":"269.99","1":"269.99"},{"s_date":"May 20, 20","0":"May 20, 20","s_close":"250.01","1":"250.01"},{"s_date":"May 21, 20","0":"May 21, 20","s_close":"267.78","1":"267.78"},{"s_date":"May 28, 20","0":"May 28, 20","s_close":"275.00","1":"275.00"},{"s_date":"May 29, 20","0":"May 29, 20","s_close":"266.00","1":"266.00"},{"s_date":"Jun 01, 20","0":"Jun 01, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jun 02, 20","0":"Jun 02, 20","s_close":"268.00","1":"268.00"},{"s_date":"Jun 04, 20","0":"Jun 04, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jun 08, 20","0":"Jun 08, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jun 10, 20","0":"Jun 10, 20","s_close":"258.01","1":"258.01"},{"s_date":"Jun 15, 20","0":"Jun 15, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jun 16, 20","0":"Jun 16, 20","s_close":"257.00","1":"257.00"},{"s_date":"Jun 17, 20","0":"Jun 17, 20","s_close":"259.00","1":"259.00"},{"s_date":"Jun 18, 20","0":"Jun 18, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jun 22, 20","0":"Jun 22, 20","s_close":"255.00","1":"255.00"},{"s_date":"Jul 01, 20","0":"Jul 01, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jul 02, 20","0":"Jul 02, 20","s_close":"260.00","1":"260.00"},{"s_date":"Jul 06, 20","0":"Jul 06, 20","s_close":"262.00","1":"262.00"},{"s_date":"Jul 07, 20","0":"Jul 07, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 08, 20","0":"Jul 08, 20","s_close":"265.00","1":"265.00"},{"s_date":"Jul 09, 20","0":"Jul 09, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 10, 20","0":"Jul 10, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 13, 20","0":"Jul 13, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 16, 20","0":"Jul 16, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 17, 20","0":"Jul 17, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 20, 20","0":"Jul 20, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 22, 20","0":"Jul 22, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 23, 20","0":"Jul 23, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 24, 20","0":"Jul 24, 20","s_close":"280.00","1":"280.00"},{"s_date":"Jul 27, 20","0":"Jul 27, 20","s_close":"275.00","1":"275.00"},{"s_date":"Jul 29, 20","0":"Jul 29, 20","s_close":"270.00","1":"270.00"},{"s_date":"Jul 30, 20","0":"Jul 30, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 03, 20","0":"Aug 03, 20","s_close":"281.20","1":"281.20"},{"s_date":"Aug 04, 20","0":"Aug 04, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 06, 20","0":"Aug 06, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 10, 20","0":"Aug 10, 20","s_close":"276.00","1":"276.00"},{"s_date":"Aug 11, 20","0":"Aug 11, 20","s_close":"285.67","1":"285.67"},{"s_date":"Aug 12, 20","0":"Aug 12, 20","s_close":"285.00","1":"285.00"},{"s_date":"Aug 13, 20","0":"Aug 13, 20","s_close":"281.00","1":"281.00"},{"s_date":"Aug 17, 20","0":"Aug 17, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 18, 20","0":"Aug 18, 20","s_close":"280.00","1":"280.00"},{"s_date":"Aug 20, 20","0":"Aug 20, 20","s_close":"287.01","1":"287.01"},{"s_date":"Aug 21, 20","0":"Aug 21, 20","s_close":"290.00","1":"290.00"},{"s_date":"Aug 24, 20","0":"Aug 24, 20","s_close":"290.00","1":"290.00"},{"s_date":"Aug 25, 20","0":"Aug 25, 20","s_close":"290.00","1":"290.00"},{"s_date":"Aug 26, 20","0":"Aug 26, 20","s_close":"285.00","1":"285.00"},{"s_date":"Aug 27, 20","0":"Aug 27, 20","s_close":"300.00","1":"300.00"},{"s_date":"Aug 28, 20","0":"Aug 28, 20","s_close":"300.00","1":"300.00"},{"s_date":"Sep 03, 20","0":"Sep 03, 20","s_close":"0.00","1":"0.00"},{"s_date":"Sep 04, 20","0":"Sep 04, 20","s_close":"290.00","1":"290.00"},{"s_date":"Sep 07, 20","0":"Sep 07, 20","s_close":"295.00","1":"295.00"},{"s_date":"Sep 09, 20","0":"Sep 09, 20","s_close":"285.03","1":"285.03"},{"s_date":"Sep 10, 20","0":"Sep 10, 20","s_close":"290.00","1":"290.00"},{"s_date":"Sep 18, 20","0":"Sep 18, 20","s_close":"289.98","1":"289.98"},{"s_date":"Sep 29, 20","0":"Sep 29, 20","s_close":"280.00","1":"280.00"},{"s_date":"Sep 30, 20","0":"Sep 30, 20","s_close":"275.00","1":"275.00"},{"s_date":"Oct 01, 20","0":"Oct 01, 20","s_close":"270.00","1":"270.00"},{"s_date":"Oct 02, 20","0":"Oct 02, 20","s_close":"270.00","1":"270.00"},{"s_date":"Oct 06, 20","0":"Oct 06, 20","s_close":"268.74","1":"268.74"},{"s_date":"Oct 12, 20","0":"Oct 12, 20","s_close":"255.00","1":"255.00"},{"s_date":"Oct 14, 20","0":"Oct 14, 20","s_close":"261.00","1":"261.00"},{"s_date":"Oct 23, 20","0":"Oct 23, 20","s_close":"261.00","1":"261.00"},{"s_date":"Oct 26, 20","0":"Oct 26, 20","s_close":"280.57","1":"280.57"},{"s_date":"Oct 28, 20","0":"Oct 28, 20","s_close":"261.01","1":"261.01"},{"s_date":"Oct 29, 20","0":"Oct 29, 20","s_close":"277.00","1":"277.00"},{"s_date":"Nov 03, 20","0":"Nov 03, 20","s_close":"259.01","1":"259.01"},{"s_date":"Nov 04, 20","0":"Nov 04, 20","s_close":"260.00","1":"260.00"},{"s_date":"Nov 05, 20","0":"Nov 05, 20","s_close":"262.76","1":"262.76"},{"s_date":"Nov 09, 20","0":"Nov 09, 20","s_close":"250.01","1":"250.01"},{"s_date":"Nov 10, 20","0":"Nov 10, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 11, 20","0":"Nov 11, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 16, 20","0":"Nov 16, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 17, 20","0":"Nov 17, 20","s_close":"268.00","1":"268.00"},{"s_date":"Nov 20, 20","0":"Nov 20, 20","s_close":"268.00","1":"268.00"},{"s_date":"Dec 02, 20","0":"Dec 02, 20","s_close":"272.72","1":"272.72"},{"s_date":"Dec 11, 20","0":"Dec 11, 20","s_close":"260.00","1":"260.00"},{"s_date":"Dec 14, 20","0":"Dec 14, 20","s_close":"270.00","1":"270.00"},{"s_date":"Dec 15, 20","0":"Dec 15, 20","s_close":"260.01","1":"260.01"},{"s_date":"Dec 16, 20","0":"Dec 16, 20","s_close":"275.00","1":"275.00"},{"s_date":"Dec 17, 20","0":"Dec 17, 20","s_close":"290.00","1":"290.00"},{"s_date":"Dec 21, 20","0":"Dec 21, 20","s_close":"293.30","1":"293.30"},{"s_date":"Dec 22, 20","0":"Dec 22, 20","s_close":"285.00","1":"285.00"},{"s_date":"Dec 28, 20","0":"Dec 28, 20","s_close":"265.05","1":"265.05"},{"s_date":"Dec 30, 20","0":"Dec 30, 20","s_close":"270.00","1":"270.00"},{"s_date":"Dec 31, 20","0":"Dec 31, 20","s_close":"290.25","1":"290.25"},{"s_date":"Jan 01, 21","0":"Jan 01, 21","s_close":"300.00","1":"300.00"},{"s_date":"Jan 04, 21","0":"Jan 04, 21","s_close":"300.00","1":"300.00"},{"s_date":"Jan 05, 21","0":"Jan 05, 21","s_close":"322.49","1":"322.49"},{"s_date":"Jan 06, 21","0":"Jan 06, 21","s_close":"339.00","1":"339.00"},{"s_date":"Jan 11, 21","0":"Jan 11, 21","s_close":"337.00","1":"337.00"},{"s_date":"Jan 13, 21","0":"Jan 13, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jan 14, 21","0":"Jan 14, 21","s_close":"325.00","1":"325.00"},{"s_date":"Jan 15, 21","0":"Jan 15, 21","s_close":"307.20","1":"307.20"},{"s_date":"Feb 04, 21","0":"Feb 04, 21","s_close":"307.00","1":"307.00"},{"s_date":"Feb 08, 21","0":"Feb 08, 21","s_close":"328.00","1":"328.00"},{"s_date":"Feb 15, 21","0":"Feb 15, 21","s_close":"310.00","1":"310.00"},{"s_date":"Feb 18, 21","0":"Feb 18, 21","s_close":"329.90","1":"329.90"},{"s_date":"Feb 24, 21","0":"Feb 24, 21","s_close":"338.00","1":"338.00"},{"s_date":"Feb 25, 21","0":"Feb 25, 21","s_close":"331.00","1":"331.00"},{"s_date":"Mar 01, 21","0":"Mar 01, 21","s_close":"334.50","1":"334.50"},{"s_date":"Mar 08, 21","0":"Mar 08, 21","s_close":"340.00","1":"340.00"},{"s_date":"Mar 09, 21","0":"Mar 09, 21","s_close":"330.00","1":"330.00"},{"s_date":"Mar 18, 21","0":"Mar 18, 21","s_close":"343.33","1":"343.33"},{"s_date":"Mar 30, 21","0":"Mar 30, 21","s_close":"345.00","1":"345.00"},{"s_date":"Apr 07, 21","0":"Apr 07, 21","s_close":"351.00","1":"351.00"},{"s_date":"Apr 13, 21","0":"Apr 13, 21","s_close":"350.00","1":"350.00"},{"s_date":"Apr 26, 21","0":"Apr 26, 21","s_close":"343.33","1":"343.33"},{"s_date":"Apr 27, 21","0":"Apr 27, 21","s_close":"349.99","1":"349.99"},{"s_date":"Apr 29, 21","0":"Apr 29, 21","s_close":"376.00","1":"376.00"},{"s_date":"Apr 30, 21","0":"Apr 30, 21","s_close":"404.00","1":"404.00"},{"s_date":"May 03, 21","0":"May 03, 21","s_close":"390.00","1":"390.00"},{"s_date":"May 06, 21","0":"May 06, 21","s_close":"410.00","1":"410.00"},{"s_date":"May 17, 21","0":"May 17, 21","s_close":"404.00","1":"404.00"},{"s_date":"May 18, 21","0":"May 18, 21","s_close":"0.00","1":"0.00"},{"s_date":"May 21, 21","0":"May 21, 21","s_close":"400.00","1":"400.00"},{"s_date":"May 24, 21","0":"May 24, 21","s_close":"0.00","1":"0.00"},{"s_date":"May 31, 21","0":"May 31, 21","s_close":"400.00","1":"400.00"},{"s_date":"Jun 01, 21","0":"Jun 01, 21","s_close":"417.50","1":"417.50"},{"s_date":"Jun 02, 21","0":"Jun 02, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 04, 21","0":"Jun 04, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 07, 21","0":"Jun 07, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 08, 21","0":"Jun 08, 21","s_close":"425.00","1":"425.00"},{"s_date":"Jun 09, 21","0":"Jun 09, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 10, 21","0":"Jun 10, 21","s_close":"445.00","1":"445.00"},{"s_date":"Jun 21, 21","0":"Jun 21, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 24, 21","0":"Jun 24, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jun 25, 21","0":"Jun 25, 21","s_close":"440.00","1":"440.00"},{"s_date":"Jun 29, 21","0":"Jun 29, 21","s_close":"435.00","1":"435.00"},{"s_date":"Jun 30, 21","0":"Jun 30, 21","s_close":"440.00","1":"440.00"},{"s_date":"Jul 08, 21","0":"Jul 08, 21","s_close":"430.01","1":"430.01"},{"s_date":"Jul 09, 21","0":"Jul 09, 21","s_close":"445.50","1":"445.50"},{"s_date":"Jul 12, 21","0":"Jul 12, 21","s_close":"421.01","1":"421.01"},{"s_date":"Jul 14, 21","0":"Jul 14, 21","s_close":"390.10","1":"390.10"},{"s_date":"Jul 15, 21","0":"Jul 15, 21","s_close":"410.01","1":"410.01"},{"s_date":"Jul 16, 21","0":"Jul 16, 21","s_close":"410.00","1":"410.00"},{"s_date":"Jul 19, 21","0":"Jul 19, 21","s_close":"440.75","1":"440.75"},{"s_date":"Jul 23, 21","0":"Jul 23, 21","s_close":"473.80","1":"473.80"},{"s_date":"Jul 26, 21","0":"Jul 26, 21","s_close":"460.00","1":"460.00"},{"s_date":"Jul 27, 21","0":"Jul 27, 21","s_close":"478.99","1":"478.99"},{"s_date":"Jul 28, 21","0":"Jul 28, 21","s_close":"514.00","1":"514.00"},{"s_date":"Jul 29, 21","0":"Jul 29, 21","s_close":"475.45","1":"475.45"},{"s_date":"Jul 30, 21","0":"Jul 30, 21","s_close":"475.00","1":"475.00"},{"s_date":"Aug 04, 21","0":"Aug 04, 21","s_close":"465.00","1":"465.00"},{"s_date":"Aug 05, 21","0":"Aug 05, 21","s_close":"460.00","1":"460.00"},{"s_date":"Aug 06, 21","0":"Aug 06, 21","s_close":"426.00","1":"426.00"},{"s_date":"Aug 09, 21","0":"Aug 09, 21","s_close":"430.00","1":"430.00"},{"s_date":"Aug 10, 21","0":"Aug 10, 21","s_close":"400.50","1":"400.50"},{"s_date":"Aug 11, 21","0":"Aug 11, 21","s_close":"430.53","1":"430.53"},{"s_date":"Aug 12, 21","0":"Aug 12, 21","s_close":"459.99","1":"459.99"},{"s_date":"Aug 13, 21","0":"Aug 13, 21","s_close":"493.90","1":"493.90"},{"s_date":"Aug 16, 21","0":"Aug 16, 21","s_close":"475.21","1":"475.21"},{"s_date":"Aug 20, 21","0":"Aug 20, 21","s_close":"499.00","1":"499.00"},{"s_date":"Aug 24, 21","0":"Aug 24, 21","s_close":"480.00","1":"480.00"},{"s_date":"Aug 25, 21","0":"Aug 25, 21","s_close":"460.00","1":"460.00"},{"s_date":"Aug 26, 21","0":"Aug 26, 21","s_close":"450.00","1":"450.00"},{"s_date":"Aug 27, 21","0":"Aug 27, 21","s_close":"440.00","1":"440.00"},{"s_date":"Aug 30, 21","0":"Aug 30, 21","s_close":"450.00","1":"450.00"},{"s_date":"Aug 31, 21","0":"Aug 31, 21","s_close":"418.00","1":"418.00"},{"s_date":"Sep 01, 21","0":"Sep 01, 21","s_close":"423.01","1":"423.01"},{"s_date":"Sep 03, 21","0":"Sep 03, 21","s_close":"421.00","1":"421.00"},{"s_date":"Sep 07, 21","0":"Sep 07, 21","s_close":"423.00","1":"423.00"},{"s_date":"Sep 09, 21","0":"Sep 09, 21","s_close":"454.00","1":"454.00"},{"s_date":"Sep 22, 21","0":"Sep 22, 21","s_close":"445.00","1":"445.00"},{"s_date":"Sep 27, 21","0":"Sep 27, 21","s_close":"478.37","1":"478.37"},{"s_date":"Sep 28, 21","0":"Sep 28, 21","s_close":"467.33","1":"467.33"},{"s_date":"Oct 01, 21","0":"Oct 01, 21","s_close":"498.85","1":"498.85"},{"s_date":"Oct 04, 21","0":"Oct 04, 21","s_close":"461.44","1":"461.44"},{"s_date":"Oct 05, 21","0":"Oct 05, 21","s_close":"467.97","1":"467.97"},{"s_date":"Oct 07, 21","0":"Oct 07, 21","s_close":"460.00","1":"460.00"},{"s_date":"Oct 13, 21","0":"Oct 13, 21","s_close":"451.00","1":"451.00"},{"s_date":"Oct 14, 21","0":"Oct 14, 21","s_close":"450.00","1":"450.00"},{"s_date":"Oct 15, 21","0":"Oct 15, 21","s_close":"430.00","1":"430.00"},{"s_date":"Oct 18, 21","0":"Oct 18, 21","s_close":"401.01","1":"401.01"},{"s_date":"Oct 20, 21","0":"Oct 20, 21","s_close":"431.00","1":"431.00"},{"s_date":"Oct 21, 21","0":"Oct 21, 21","s_close":"431.00","1":"431.00"},{"s_date":"Oct 22, 21","0":"Oct 22, 21","s_close":"402.01","1":"402.01"},{"s_date":"Oct 25, 21","0":"Oct 25, 21","s_close":"432.16","1":"432.16"},{"s_date":"Oct 26, 21","0":"Oct 26, 21","s_close":"463.95","1":"463.95"},{"s_date":"Oct 27, 21","0":"Oct 27, 21","s_close":"498.74","1":"498.74"},{"s_date":"Oct 28, 21","0":"Oct 28, 21","s_close":"461.34","1":"461.34"},{"s_date":"Oct 29, 21","0":"Oct 29, 21","s_close":"427.00","1":"427.00"},{"s_date":"Nov 02, 21","0":"Nov 02, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 03, 21","0":"Nov 03, 21","s_close":"412.00","1":"412.00"},{"s_date":"Nov 04, 21","0":"Nov 04, 21","s_close":"400.10","1":"400.10"},{"s_date":"Nov 05, 21","0":"Nov 05, 21","s_close":"430.00","1":"430.00"},{"s_date":"Nov 08, 21","0":"Nov 08, 21","s_close":"462.35","1":"462.35"},{"s_date":"Nov 09, 21","0":"Nov 09, 21","s_close":"431.00","1":"431.00"},{"s_date":"Nov 10, 21","0":"Nov 10, 21","s_close":"405.00","1":"405.00"},{"s_date":"Nov 11, 21","0":"Nov 11, 21","s_close":"435.37","1":"435.37"},{"s_date":"Nov 12, 21","0":"Nov 12, 21","s_close":"468.02","1":"468.02"},{"s_date":"Nov 15, 21","0":"Nov 15, 21","s_close":"502.99","1":"502.99"},{"s_date":"Nov 17, 21","0":"Nov 17, 21","s_close":"504.98","1":"504.98"},{"s_date":"Nov 19, 21","0":"Nov 19, 21","s_close":"535.00","1":"535.00"},{"s_date":"Nov 24, 21","0":"Nov 24, 21","s_close":"462.10","1":"462.10"},{"s_date":"Nov 25, 21","0":"Nov 25, 21","s_close":"488.90","1":"488.90"},{"s_date":"Nov 26, 21","0":"Nov 26, 21","s_close":"503.99","1":"503.99"},{"s_date":"Nov 29, 21","0":"Nov 29, 21","s_close":"507.00","1":"507.00"},{"s_date":"Nov 30, 21","0":"Nov 30, 21","s_close":"452.00","1":"452.00"},{"s_date":"Dec 01, 21","0":"Dec 01, 21","s_close":"419.00","1":"419.00"},{"s_date":"Dec 02, 21","0":"Dec 02, 21","s_close":"390.01","1":"390.01"},{"s_date":"Dec 06, 21","0":"Dec 06, 21","s_close":"419.26","1":"419.26"},{"s_date":"Dec 07, 21","0":"Dec 07, 21","s_close":"392.00","1":"392.00"},{"s_date":"Dec 08, 21","0":"Dec 08, 21","s_close":"450.00","1":"450.00"},{"s_date":"Dec 10, 21","0":"Dec 10, 21","s_close":"416.25","1":"416.25"},{"s_date":"Dec 16, 21","0":"Dec 16, 21","s_close":"447.46","1":"447.46"},{"s_date":"Dec 20, 21","0":"Dec 20, 21","s_close":"414.00","1":"414.00"},{"s_date":"Dec 21, 21","0":"Dec 21, 21","s_close":"432.00","1":"432.00"},{"s_date":"Dec 23, 21","0":"Dec 23, 21","s_close":"400.01","1":"400.01"},{"s_date":"Dec 24, 21","0":"Dec 24, 21","s_close":"430.01","1":"430.01"},{"s_date":"Dec 27, 21","0":"Dec 27, 21","s_close":"461.99","1":"461.99"},{"s_date":"Dec 28, 21","0":"Dec 28, 21","s_close":"494.99","1":"494.99"},{"s_date":"Dec 29, 21","0":"Dec 29, 21","s_close":"500.00","1":"500.00"},{"s_date":"Dec 30, 21","0":"Dec 30, 21","s_close":"485.62","1":"485.62"},{"s_date":"Dec 31, 21","0":"Dec 31, 21","s_close":"450.00","1":"450.00"},{"s_date":"Jan 03, 22","0":"Jan 03, 22","s_close":"475.00","1":"475.00"},{"s_date":"Jan 04, 22","0":"Jan 04, 22","s_close":"499.99","1":"499.99"},{"s_date":"Jan 05, 22","0":"Jan 05, 22","s_close":"463.01","1":"463.01"},{"s_date":"Jan 06, 22","0":"Jan 06, 22","s_close":"489.00","1":"489.00"},{"s_date":"Jan 07, 22","0":"Jan 07, 22","s_close":"455.00","1":"455.00"},{"s_date":"Jan 10, 22","0":"Jan 10, 22","s_close":"455.00","1":"455.00"},{"s_date":"Jan 12, 22","0":"Jan 12, 22","s_close":"456.88","1":"456.88"},{"s_date":"Jan 13, 22","0":"Jan 13, 22","s_close":"491.00","1":"491.00"},{"s_date":"Jan 14, 22","0":"Jan 14, 22","s_close":"527.00","1":"527.00"},{"s_date":"Jan 17, 22","0":"Jan 17, 22","s_close":"545.00","1":"545.00"},{"s_date":"Jan 20, 22","0":"Jan 20, 22","s_close":"560.00","1":"560.00"},{"s_date":"Jan 21, 22","0":"Jan 21, 22","s_close":"584.00","1":"584.00"},{"s_date":"Jan 24, 22","0":"Jan 24, 22","s_close":"602.00","1":"602.00"},{"s_date":"Jan 27, 22","0":"Jan 27, 22","s_close":"538.13","1":"538.13"},{"s_date":"Jan 28, 22","0":"Jan 28, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jan 31, 22","0":"Jan 31, 22","s_close":"498.00","1":"498.00"},{"s_date":"Feb 01, 22","0":"Feb 01, 22","s_close":"500.00","1":"500.00"},{"s_date":"Feb 02, 22","0":"Feb 02, 22","s_close":"463.01","1":"463.01"},{"s_date":"Feb 03, 22","0":"Feb 03, 22","s_close":"451.25","1":"451.25"},{"s_date":"Feb 04, 22","0":"Feb 04, 22","s_close":"434.00","1":"434.00"},{"s_date":"Feb 08, 22","0":"Feb 08, 22","s_close":"450.01","1":"450.01"},{"s_date":"Feb 10, 22","0":"Feb 10, 22","s_close":"483.76","1":"483.76"},{"s_date":"Feb 11, 22","0":"Feb 11, 22","s_close":"519.99","1":"519.99"},{"s_date":"Feb 14, 22","0":"Feb 14, 22","s_close":"485.00","1":"485.00"},{"s_date":"Feb 21, 22","0":"Feb 21, 22","s_close":"499.99","1":"499.99"},{"s_date":"Feb 24, 22","0":"Feb 24, 22","s_close":"462.50","1":"462.50"},{"s_date":"Mar 02, 22","0":"Mar 02, 22","s_close":"495.00","1":"495.00"},{"s_date":"Mar 03, 22","0":"Mar 03, 22","s_close":"490.00","1":"490.00"},{"s_date":"Mar 04, 22","0":"Mar 04, 22","s_close":"490.00","1":"490.00"},{"s_date":"Mar 07, 22","0":"Mar 07, 22","s_close":"516.00","1":"516.00"},{"s_date":"Mar 09, 22","0":"Mar 09, 22","s_close":"477.35","1":"477.35"},{"s_date":"Mar 10, 22","0":"Mar 10, 22","s_close":"475.00","1":"475.00"},{"s_date":"Mar 11, 22","0":"Mar 11, 22","s_close":"440.01","1":"440.01"},{"s_date":"Mar 15, 22","0":"Mar 15, 22","s_close":"430.01","1":"430.01"},{"s_date":"Mar 17, 22","0":"Mar 17, 22","s_close":"462.26","1":"462.26"},{"s_date":"Mar 18, 22","0":"Mar 18, 22","s_close":"494.99","1":"494.99"},{"s_date":"Mar 21, 22","0":"Mar 21, 22","s_close":"489.00","1":"489.00"},{"s_date":"Apr 01, 22","0":"Apr 01, 22","s_close":"460.01","1":"460.01"},{"s_date":"Apr 05, 22","0":"Apr 05, 22","s_close":"494.51","1":"494.51"},{"s_date":"Apr 06, 22","0":"Apr 06, 22","s_close":"489.98","1":"489.98"},{"s_date":"Apr 07, 22","0":"Apr 07, 22","s_close":"480.00","1":"480.00"},{"s_date":"Apr 08, 22","0":"Apr 08, 22","s_close":"480.00","1":"480.00"},{"s_date":"Apr 11, 22","0":"Apr 11, 22","s_close":"499.00","1":"499.00"},{"s_date":"Apr 13, 22","0":"Apr 13, 22","s_close":"495.00","1":"495.00"},{"s_date":"Apr 14, 22","0":"Apr 14, 22","s_close":"515.00","1":"515.00"},{"s_date":"Apr 15, 22","0":"Apr 15, 22","s_close":"500.00","1":"500.00"},{"s_date":"Apr 18, 22","0":"Apr 18, 22","s_close":"500.00","1":"500.00"},{"s_date":"Apr 20, 22","0":"Apr 20, 22","s_close":"495.00","1":"495.00"},{"s_date":"Apr 27, 22","0":"Apr 27, 22","s_close":"505.99","1":"505.99"},{"s_date":"Apr 28, 22","0":"Apr 28, 22","s_close":"495.50","1":"495.50"},{"s_date":"May 09, 22","0":"May 09, 22","s_close":"490.00","1":"490.00"},{"s_date":"May 18, 22","0":"May 18, 22","s_close":"490.00","1":"490.00"},{"s_date":"May 23, 22","0":"May 23, 22","s_close":"509.99","1":"509.99"},{"s_date":"May 24, 22","0":"May 24, 22","s_close":"485.01","1":"485.01"},{"s_date":"May 26, 22","0":"May 26, 22","s_close":"482.00","1":"482.00"},{"s_date":"May 27, 22","0":"May 27, 22","s_close":"495.00","1":"495.00"},{"s_date":"May 31, 22","0":"May 31, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jun 01, 22","0":"Jun 01, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jun 03, 22","0":"Jun 03, 22","s_close":"480.00","1":"480.00"},{"s_date":"Jun 07, 22","0":"Jun 07, 22","s_close":"511.75","1":"511.75"},{"s_date":"Jun 08, 22","0":"Jun 08, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 09, 22","0":"Jun 09, 22","s_close":"515.00","1":"515.00"},{"s_date":"Jun 16, 22","0":"Jun 16, 22","s_close":"520.00","1":"520.00"},{"s_date":"Jun 17, 22","0":"Jun 17, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 20, 22","0":"Jun 20, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 21, 22","0":"Jun 21, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 29, 22","0":"Jun 29, 22","s_close":"500.00","1":"500.00"},{"s_date":"Jun 30, 22","0":"Jun 30, 22","s_close":"490.00","1":"490.00"},{"s_date":"Jul 15, 22","0":"Jul 15, 22","s_close":"475.00","1":"475.00"},{"s_date":"Aug 04, 22","0":"Aug 04, 22","s_close":"500.00","1":"500.00"},{"s_date":"Aug 16, 22","0":"Aug 16, 22","s_close":"512.00","1":"512.00"},{"s_date":"Aug 25, 22","0":"Aug 25, 22","s_close":"515.00","1":"515.00"},{"s_date":"Aug 26, 22","0":"Aug 26, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 01, 22","0":"Sep 01, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 02, 22","0":"Sep 02, 22","s_close":"520.00","1":"520.00"},{"s_date":"Sep 06, 22","0":"Sep 06, 22","s_close":"510.00","1":"510.00"},{"s_date":"Sep 26, 22","0":"Sep 26, 22","s_close":"491.00","1":"491.00"},{"s_date":"Sep 28, 22","0":"Sep 28, 22","s_close":"499.99","1":"499.99"},{"s_date":"Oct 04, 22","0":"Oct 04, 22","s_close":"465.00","1":"465.00"},{"s_date":"Oct 11, 22","0":"Oct 11, 22","s_close":"456.01","1":"456.01"},{"s_date":"Oct 12, 22","0":"Oct 12, 22","s_close":"450.06","1":"450.06"},{"s_date":"Oct 17, 22","0":"Oct 17, 22","s_close":"450.00","1":"450.00"},{"s_date":"Nov 01, 22","0":"Nov 01, 22","s_close":"410.00","1":"410.00"},{"s_date":"Nov 02, 22","0":"Nov 02, 22","s_close":"380.00","1":"380.00"},{"s_date":"Nov 03, 22","0":"Nov 03, 22","s_close":"360.12","1":"360.12"},{"s_date":"Nov 04, 22","0":"Nov 04, 22","s_close":"370.01","1":"370.01"},{"s_date":"Nov 07, 22","0":"Nov 07, 22","s_close":"360.02","1":"360.02"},{"s_date":"Nov 08, 22","0":"Nov 08, 22","s_close":"360.01","1":"360.01"},{"s_date":"Nov 21, 22","0":"Nov 21, 22","s_close":"387.01","1":"387.01"},{"s_date":"Nov 23, 22","0":"Nov 23, 22","s_close":"415.99","1":"415.99"},{"s_date":"Nov 24, 22","0":"Nov 24, 22","s_close":"395.00","1":"395.00"},{"s_date":"Nov 28, 22","0":"Nov 28, 22","s_close":"370.01","1":"370.01"},{"s_date":"Nov 30, 22","0":"Nov 30, 22","s_close":"370.02","1":"370.02"},{"s_date":"Dec 05, 22","0":"Dec 05, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 06, 22","0":"Dec 06, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 07, 22","0":"Dec 07, 22","s_close":"350.01","1":"350.01"},{"s_date":"Dec 08, 22","0":"Dec 08, 22","s_close":"365.00","1":"365.00"},{"s_date":"Dec 09, 22","0":"Dec 09, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 14, 22","0":"Dec 14, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 20, 22","0":"Dec 20, 22","s_close":"374.99","1":"374.99"},{"s_date":"Dec 22, 22","0":"Dec 22, 22","s_close":"364.99","1":"364.99"},{"s_date":"Dec 23, 22","0":"Dec 23, 22","s_close":"364.99","1":"364.99"},{"s_date":"Dec 26, 22","0":"Dec 26, 22","s_close":"370.00","1":"370.00"},{"s_date":"Dec 27, 22","0":"Dec 27, 22","s_close":"375.00","1":"375.00"},{"s_date":"Dec 28, 22","0":"Dec 28, 22","s_close":"370.10","1":"370.10"},{"s_date":"Dec 29, 22","0":"Dec 29, 22","s_close":"350.01","1":"350.01"},{"s_date":"Jan 06, 23","0":"Jan 06, 23","s_close":"350.01","1":"350.01"},{"s_date":"Jan 09, 23","0":"Jan 09, 23","s_close":"364.00","1":"364.00"},{"s_date":"Jan 11, 23","0":"Jan 11, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jan 12, 23","0":"Jan 12, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jan 30, 23","0":"Jan 30, 23","s_close":"376.25","1":"376.25"},{"s_date":"Feb 02, 23","0":"Feb 02, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 03, 23","0":"Feb 03, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 07, 23","0":"Feb 07, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 08, 23","0":"Feb 08, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 14, 23","0":"Feb 14, 23","s_close":"360.00","1":"360.00"},{"s_date":"Feb 16, 23","0":"Feb 16, 23","s_close":"345.00","1":"345.00"},{"s_date":"Feb 17, 23","0":"Feb 17, 23","s_close":"370.00","1":"370.00"},{"s_date":"Feb 20, 23","0":"Feb 20, 23","s_close":"351.01","1":"351.01"},{"s_date":"Feb 22, 23","0":"Feb 22, 23","s_close":"377.33","1":"377.33"},{"s_date":"Feb 23, 23","0":"Feb 23, 23","s_close":"375.00","1":"375.00"},{"s_date":"Feb 24, 23","0":"Feb 24, 23","s_close":"375.00","1":"375.00"},{"s_date":"Mar 02, 23","0":"Mar 02, 23","s_close":"360.00","1":"360.00"},{"s_date":"Mar 06, 23","0":"Mar 06, 23","s_close":"384.99","1":"384.99"},{"s_date":"Mar 07, 23","0":"Mar 07, 23","s_close":"357.00","1":"357.00"},{"s_date":"Mar 08, 23","0":"Mar 08, 23","s_close":"383.75","1":"383.75"},{"s_date":"Mar 09, 23","0":"Mar 09, 23","s_close":"355.00","1":"355.00"},{"s_date":"Mar 10, 23","0":"Mar 10, 23","s_close":"350.00","1":"350.00"},{"s_date":"Mar 13, 23","0":"Mar 13, 23","s_close":"340.01","1":"340.01"},{"s_date":"Mar 14, 23","0":"Mar 14, 23","s_close":"345.01","1":"345.01"},{"s_date":"Mar 16, 23","0":"Mar 16, 23","s_close":"364.90","1":"364.90"},{"s_date":"Mar 17, 23","0":"Mar 17, 23","s_close":"369.99","1":"369.99"},{"s_date":"Mar 20, 23","0":"Mar 20, 23","s_close":"369.99","1":"369.99"},{"s_date":"Mar 28, 23","0":"Mar 28, 23","s_close":"342.25","1":"342.25"},{"s_date":"Mar 29, 23","0":"Mar 29, 23","s_close":"338.99","1":"338.99"},{"s_date":"Mar 30, 23","0":"Mar 30, 23","s_close":"325.01","1":"325.01"},{"s_date":"Apr 03, 23","0":"Apr 03, 23","s_close":"315.10","1":"315.10"},{"s_date":"Apr 06, 23","0":"Apr 06, 23","s_close":"325.60","1":"325.60"},{"s_date":"Apr 07, 23","0":"Apr 07, 23","s_close":"330.10","1":"330.10"},{"s_date":"Apr 10, 23","0":"Apr 10, 23","s_close":"330.00","1":"330.00"},{"s_date":"Apr 11, 23","0":"Apr 11, 23","s_close":"330.00","1":"330.00"},{"s_date":"Apr 13, 23","0":"Apr 13, 23","s_close":"329.99","1":"329.99"},{"s_date":"Apr 20, 23","0":"Apr 20, 23","s_close":"325.01","1":"325.01"},{"s_date":"Apr 26, 23","0":"Apr 26, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 05, 23","0":"May 05, 23","s_close":"329.99","1":"329.99"},{"s_date":"May 08, 23","0":"May 08, 23","s_close":"315.01","1":"315.01"},{"s_date":"May 09, 23","0":"May 09, 23","s_close":"315.01","1":"315.01"},{"s_date":"May 12, 23","0":"May 12, 23","s_close":"325.00","1":"325.00"},{"s_date":"May 15, 23","0":"May 15, 23","s_close":"349.30","1":"349.30"},{"s_date":"May 17, 23","0":"May 17, 23","s_close":"375.50","1":"375.50"},{"s_date":"May 18, 23","0":"May 18, 23","s_close":"376.00","1":"376.00"},{"s_date":"May 19, 23","0":"May 19, 23","s_close":"375.00","1":"375.00"},{"s_date":"May 22, 23","0":"May 22, 23","s_close":"370.00","1":"370.00"},{"s_date":"May 23, 23","0":"May 23, 23","s_close":"370.00","1":"370.00"},{"s_date":"May 25, 23","0":"May 25, 23","s_close":"397.75","1":"397.75"},{"s_date":"May 29, 23","0":"May 29, 23","s_close":"427.58","1":"427.58"},{"s_date":"May 30, 23","0":"May 30, 23","s_close":"430.00","1":"430.00"},{"s_date":"May 31, 23","0":"May 31, 23","s_close":"430.50","1":"430.50"},{"s_date":"Jun 06, 23","0":"Jun 06, 23","s_close":"462.79","1":"462.79"},{"s_date":"Jun 07, 23","0":"Jun 07, 23","s_close":"412.00","1":"412.00"},{"s_date":"Jun 09, 23","0":"Jun 09, 23","s_close":"441.99","1":"441.99"},{"s_date":"Jun 13, 23","0":"Jun 13, 23","s_close":"424.90","1":"424.90"},{"s_date":"Jun 14, 23","0":"Jun 14, 23","s_close":"419.00","1":"419.00"},{"s_date":"Jun 15, 23","0":"Jun 15, 23","s_close":"387.58","1":"387.58"},{"s_date":"Jun 21, 23","0":"Jun 21, 23","s_close":"358.51","1":"358.51"},{"s_date":"Jun 22, 23","0":"Jun 22, 23","s_close":"331.62","1":"331.62"},{"s_date":"Jul 04, 23","0":"Jul 04, 23","s_close":"355.00","1":"355.00"},{"s_date":"Jul 12, 23","0":"Jul 12, 23","s_close":"350.00","1":"350.00"},{"s_date":"Jul 13, 23","0":"Jul 13, 23","s_close":"376.25","1":"376.25"},{"s_date":"Jul 31, 23","0":"Jul 31, 23","s_close":"369.98","1":"369.98"},{"s_date":"Aug 03, 23","0":"Aug 03, 23","s_close":"367.50","1":"367.50"},{"s_date":"Aug 04, 23","0":"Aug 04, 23","s_close":"392.00","1":"392.00"},{"s_date":"Aug 15, 23","0":"Aug 15, 23","s_close":"392.00","1":"392.00"},{"s_date":"Aug 21, 23","0":"Aug 21, 23","s_close":"392.00","1":"392.00"},{"s_date":"Aug 28, 23","0":"Aug 28, 23","s_close":"392.00","1":"392.00"},{"s_date":"Sep 21, 23","0":"Sep 21, 23","s_close":"419.50","1":"419.50"},{"s_date":"Sep 25, 23","0":"Sep 25, 23","s_close":"401.00","1":"401.00"},{"s_date":"Sep 26, 23","0":"Sep 26, 23","s_close":"372.00","1":"372.00"},{"s_date":"Oct 03, 23","0":"Oct 03, 23","s_close":"370.00","1":"370.00"},{"s_date":"Oct 05, 23","0":"Oct 05, 23","s_close":"370.01","1":"370.01"},{"s_date":"Oct 12, 23","0":"Oct 12, 23","s_close":"370.01","1":"370.01"},{"s_date":"Oct 18, 23","0":"Oct 18, 23","s_close":"350.01","1":"350.01"},{"s_date":"Oct 24, 23","0":"Oct 24, 23","s_close":"349.00","1":"349.00"},{"s_date":"Oct 25, 23","0":"Oct 25, 23","s_close":"374.00","1":"374.00"},{"s_date":"Oct 27, 23","0":"Oct 27, 23","s_close":"361.39","1":"361.39"},{"s_date":"Nov 01, 23","0":"Nov 01, 23","s_close":"335.00","1":"335.00"},{"s_date":"Nov 08, 23","0":"Nov 08, 23","s_close":"344.99","1":"344.99"},{"s_date":"Nov 13, 23","0":"Nov 13, 23","s_close":"359.99","1":"359.99"},{"s_date":"Nov 17, 23","0":"Nov 17, 23","s_close":"333.00","1":"333.00"},{"s_date":"Nov 20, 23","0":"Nov 20, 23","s_close":"333.05","1":"333.05"},{"s_date":"Nov 21, 23","0":"Nov 21, 23","s_close":"333.05","1":"333.05"},{"s_date":"Nov 24, 23","0":"Nov 24, 23","s_close":"320.00","1":"320.00"},{"s_date":"Nov 27, 23","0":"Nov 27, 23","s_close":"344.00","1":"344.00"},{"s_date":"Nov 28, 23","0":"Nov 28, 23","s_close":"343.00","1":"343.00"},{"s_date":"Nov 30, 23","0":"Nov 30, 23","s_close":"317.28","1":"317.28"},{"s_date":"Dec 01, 23","0":"Dec 01, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 04, 23","0":"Dec 04, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 05, 23","0":"Dec 05, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 08, 23","0":"Dec 08, 23","s_close":"340.00","1":"340.00"},{"s_date":"Dec 13, 23","0":"Dec 13, 23","s_close":"335.00","1":"335.00"},{"s_date":"Dec 14, 23","0":"Dec 14, 23","s_close":"340.00","1":"340.00"},{"s_date":"Jan 01, 24","0":"Jan 01, 24","s_close":"320.01","1":"320.01"},{"s_date":"Jan 23, 24","0":"Jan 23, 24","s_close":"327.00","1":"327.00"},{"s_date":"Jan 24, 24","0":"Jan 24, 24","s_close":"327.00","1":"327.00"},{"s_date":"Feb 27, 24","0":"Feb 27, 24","s_close":"302.48","1":"302.48"},{"s_date":"Feb 28, 24","0":"Feb 28, 24","s_close":"306.77","1":"306.77"},{"s_date":"Feb 29, 24","0":"Feb 29, 24","s_close":"324.00","1":"324.00"},{"s_date":"Mar 01, 24","0":"Mar 01, 24","s_close":"345.00","1":"345.00"},{"s_date":"Mar 26, 24","0":"Mar 26, 24","s_close":"320.00","1":"320.00"},{"s_date":"Apr 02, 24","0":"Apr 02, 24","s_close":"300.00","1":"300.00"},{"s_date":"Apr 04, 24","0":"Apr 04, 24","s_close":"310.00","1":"310.00"},{"s_date":"Apr 09, 24","0":"Apr 09, 24","s_close":"310.00","1":"310.00"},{"s_date":"Apr 17, 24","0":"Apr 17, 24","s_close":"320.00","1":"320.00"},{"s_date":"Apr 18, 24","0":"Apr 18, 24","s_close":"330.00","1":"330.00"},{"s_date":"Apr 19, 24","0":"Apr 19, 24","s_close":"325.00","1":"325.00"},{"s_date":"Apr 22, 24","0":"Apr 22, 24","s_close":"325.00","1":"325.00"},{"s_date":"Apr 23, 24","0":"Apr 23, 24","s_close":"300.84","1":"300.84"},{"s_date":"Apr 24, 24","0":"Apr 24, 24","s_close":"299.07","1":"299.07"},{"s_date":"Apr 25, 24","0":"Apr 25, 24","s_close":"300.11","1":"300.11"},{"s_date":"Apr 26, 24","0":"Apr 26, 24","s_close":"300.11","1":"300.11"},{"s_date":"Apr 29, 24","0":"Apr 29, 24","s_close":"300.11","1":"300.11"},{"s_date":"Apr 30, 24","0":"Apr 30, 24","s_close":"298.84","1":"298.84"},{"s_date":"May 02, 24","0":"May 02, 24","s_close":"292.45","1":"292.45"},{"s_date":"May 03, 24","0":"May 03, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 06, 24","0":"May 06, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 07, 24","0":"May 07, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 08, 24","0":"May 08, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 09, 24","0":"May 09, 24","s_close":"275.69","1":"275.69"},{"s_date":"May 10, 24","0":"May 10, 24","s_close":"286.04","1":"286.04"},{"s_date":"May 13, 24","0":"May 13, 24","s_close":"286.09","1":"286.09"},{"s_date":"May 14, 24","0":"May 14, 24","s_close":"271.45","1":"271.45"},{"s_date":"May 15, 24","0":"May 15, 24","s_close":"271.45","1":"271.45"},{"s_date":"May 16, 24","0":"May 16, 24","s_close":"270.96","1":"270.96"},{"s_date":"May 17, 24","0":"May 17, 24","s_close":"280.00","1":"280.00"},{"s_date":"May 20, 24","0":"May 20, 24","s_close":"269.32","1":"269.32"},{"s_date":"May 21, 24","0":"May 21, 24","s_close":"269.32","1":"269.32"},{"s_date":"May 22, 24","0":"May 22, 24","s_close":"250.54","1":"250.54"},{"s_date":"May 23, 24","0":"May 23, 24","s_close":"264.72","1":"264.72"},{"s_date":"May 24, 24","0":"May 24, 24","s_close":"282.28","1":"282.28"},{"s_date":"May 27, 24","0":"May 27, 24","s_close":"282.28","1":"282.28"},{"s_date":"May 29, 24","0":"May 29, 24","s_close":"260.00","1":"260.00"},{"s_date":"May 30, 24","0":"May 30, 24","s_close":"277.41","1":"277.41"},{"s_date":"May 31, 24","0":"May 31, 24","s_close":"265.23","1":"265.23"},{"s_date":"Jun 03, 24","0":"Jun 03, 24","s_close":"265.23","1":"265.23"},{"s_date":"Jun 04, 24","0":"Jun 04, 24","s_close":"265.23","1":"265.23"},{"s_date":"Jun 05, 24","0":"Jun 05, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 06, 24","0":"Jun 06, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 07, 24","0":"Jun 07, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 10, 24","0":"Jun 10, 24","s_close":"261.32","1":"261.32"},{"s_date":"Jun 13, 24","0":"Jun 13, 24","s_close":"259.91","1":"259.91"},{"s_date":"Jun 14, 24","0":"Jun 14, 24","s_close":"259.91","1":"259.91"},{"s_date":"Jun 20, 24","0":"Jun 20, 24","s_close":"259.91","1":"259.91"},{"s_date":"Jun 26, 24","0":"Jun 26, 24","s_close":"241.99","1":"241.99"},{"s_date":"Jun 27, 24","0":"Jun 27, 24","s_close":"241.99","1":"241.99"},{"s_date":"Jun 28, 24","0":"Jun 28, 24","s_close":"241.99","1":"241.99"},{"s_date":"Jul 01, 24","0":"Jul 01, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 02, 24","0":"Jul 02, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 05, 24","0":"Jul 05, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 09, 24","0":"Jul 09, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 11, 24","0":"Jul 11, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 12, 24","0":"Jul 12, 24","s_close":"239.70","1":"239.70"},{"s_date":"Jul 15, 24","0":"Jul 15, 24","s_close":"261.70","1":"261.70"},{"s_date":"Jul 19, 24","0":"Jul 19, 24","s_close":"261.70","1":"261.70"},{"s_date":"Jul 22, 24","0":"Jul 22, 24","s_close":"261.70","1":"261.70"},{"s_date":"Jul 24, 24","0":"Jul 24, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 25, 24","0":"Jul 25, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 29, 24","0":"Jul 29, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 30, 24","0":"Jul 30, 24","s_close":"242.13","1":"242.13"},{"s_date":"Jul 31, 24","0":"Jul 31, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 01, 24","0":"Aug 01, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 02, 24","0":"Aug 02, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 05, 24","0":"Aug 05, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 08, 24","0":"Aug 08, 24","s_close":"242.13","1":"242.13"},{"s_date":"Aug 09, 24","0":"Aug 09, 24","s_close":"247.45","1":"247.45"},{"s_date":"Aug 12, 24","0":"Aug 12, 24","s_close":"240.05","1":"240.05"},{"s_date":"Aug 13, 24","0":"Aug 13, 24","s_close":"240.05","1":"240.05"},{"s_date":"Aug 15, 24","0":"Aug 15, 24","s_close":"240.05","1":"240.05"},{"s_date":"Aug 19, 24","0":"Aug 19, 24","s_close":"228.09","1":"228.09"},{"s_date":"Aug 23, 24","0":"Aug 23, 24","s_close":"228.41","1":"228.41"},{"s_date":"Aug 29, 24","0":"Aug 29, 24","s_close":"228.41","1":"228.41"},{"s_date":"Aug 30, 24","0":"Aug 30, 24","s_close":"228.41","1":"228.41"},{"s_date":"Sep 02, 24","0":"Sep 02, 24","s_close":"235.83","1":"235.83"},{"s_date":"Sep 03, 24","0":"Sep 03, 24","s_close":"235.83","1":"235.83"},{"s_date":"Sep 04, 24","0":"Sep 04, 24","s_close":"235.83","1":"235.83"},{"s_date":"Sep 05, 24","0":"Sep 05, 24","s_close":"228.29","1":"228.29"},{"s_date":"Sep 06, 24","0":"Sep 06, 24","s_close":"228.29","1":"228.29"},{"s_date":"Sep 09, 24","0":"Sep 09, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 10, 24","0":"Sep 10, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 11, 24","0":"Sep 11, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 18, 24","0":"Sep 18, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 19, 24","0":"Sep 19, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 23, 24","0":"Sep 23, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 26, 24","0":"Sep 26, 24","s_close":"222.15","1":"222.15"},{"s_date":"Sep 30, 24","0":"Sep 30, 24","s_close":"222.15","1":"222.15"},{"s_date":"Oct 02, 24","0":"Oct 02, 24","s_close":"222.15","1":"222.15"},{"s_date":"Oct 03, 24","0":"Oct 03, 24","s_close":"219.00","1":"219.00"},{"s_date":"Oct 04, 24","0":"Oct 04, 24","s_close":"240.90","1":"240.90"},{"s_date":"Oct 07, 24","0":"Oct 07, 24","s_close":"253.78","1":"253.78"},{"s_date":"Oct 08, 24","0":"Oct 08, 24","s_close":"267.31","1":"267.31"},{"s_date":"Oct 09, 24","0":"Oct 09, 24","s_close":"267.31","1":"267.31"},{"s_date":"Oct 10, 24","0":"Oct 10, 24","s_close":"267.31","1":"267.31"},{"s_date":"Oct 11, 24","0":"Oct 11, 24","s_close":"253.04","1":"253.04"},{"s_date":"Oct 14, 24","0":"Oct 14, 24","s_close":"253.04","1":"253.04"},{"s_date":"Oct 15, 24","0":"Oct 15, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 17, 24","0":"Oct 17, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 18, 24","0":"Oct 18, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 22, 24","0":"Oct 22, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 23, 24","0":"Oct 23, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 24, 24","0":"Oct 24, 24","s_close":"254.94","1":"254.94"},{"s_date":"Oct 25, 24","0":"Oct 25, 24","s_close":"250.00","1":"250.00"},{"s_date":"Oct 31, 24","0":"Oct 31, 24","s_close":"250.00","1":"250.00"},{"s_date":"Nov 01, 24","0":"Nov 01, 24","s_close":"250.00","1":"250.00"},{"s_date":"Nov 05, 24","0":"Nov 05, 24","s_close":"226.80","1":"226.80"},{"s_date":"Nov 07, 24","0":"Nov 07, 24","s_close":"235.00","1":"235.00"},{"s_date":"Nov 08, 24","0":"Nov 08, 24","s_close":"237.50","1":"237.50"},{"s_date":"Nov 11, 24","0":"Nov 11, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 12, 24","0":"Nov 12, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 14, 24","0":"Nov 14, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 15, 24","0":"Nov 15, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 18, 24","0":"Nov 18, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 19, 24","0":"Nov 19, 24","s_close":"245.00","1":"245.00"},{"s_date":"Nov 20, 24","0":"Nov 20, 24","s_close":"237.13","1":"237.13"},{"s_date":"Nov 21, 24","0":"Nov 21, 24","s_close":"237.13","1":"237.13"},{"s_date":"Nov 26, 24","0":"Nov 26, 24","s_close":"238.54","1":"238.54"},{"s_date":"Nov 29, 24","0":"Nov 29, 24","s_close":"230.00","1":"230.00"}]}